Mercados españoles cerrados
S&P 500
5.499,13 +24,04 (+0,44%) Nasdaq
18.003,70 +124,40 (+0,70%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0747 +0,0005 (+0,04%) Petróleo Brent
86,38 -0,22 (-0,25%) Bitcoin EUR
57.707,17 -1.334,50 (-2,26%)
Unisys Corporation (USY.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:03PM BST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 4,2031 | 4,2031 | 4,2031 | 4,2031 | 4,2031 | 48 |
| 01 jul 2024 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | - |
| 28 jun 2024 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | - |
| 27 jun 2024 | 4,0712 | 4,0712 | 3,9650 | 3,9650 | 3,9650 | 12.085 |
| 26 jun 2024 | 4,0750 | 4,0952 | 4,0750 | 4,0952 | 4,0952 | 9445 |
| 25 jun 2024 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 290 |
| 24 jun 2024 | 4,2708 | 4,2708 | 4,2708 | 4,2708 | 4,2708 | - |
| 21 jun 2024 | 4,2708 | 4,2708 | 4,2708 | 4,2708 | 4,2708 | - |
| 20 jun 2024 | 4,2708 | 4,2708 | 4,2708 | 4,2708 | 4,2708 | 188 |
| 19 jun 2024 | 4,1329 | 4,1329 | 4,1329 | 4,1329 | 4,1329 | - |
| 18 jun 2024 | 4,1450 | 4,1450 | 4,1329 | 4,1329 | 4,1329 | 3860 |
| 17 jun 2024 | 4,0950 | 4,1072 | 4,0950 | 4,1072 | 4,1072 | 7817 |
| 14 jun 2024 | 4,5201 | 4,5201 | 4,5201 | 4,5201 | 4,5201 | - |
| 13 jun 2024 | 4,5201 | 4,5201 | 4,5201 | 4,5201 | 4,5201 | - |
| 12 jun 2024 | 4,5700 | 4,6291 | 4,5201 | 4,5201 | 4,5201 | 16.043 |
| 11 jun 2024 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | 600 |
| 10 jun 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 07 jun 2024 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | - |
| 06 jun 2024 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | - |
| 05 jun 2024 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | - |
| 04 jun 2024 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | 300 |
| 03 jun 2024 | 4,3900 | 4,3900 | 4,3200 | 4,3400 | 4,3400 | 369 |
| 31 may 2024 | 4,4900 | 4,4900 | 4,2450 | 4,2450 | 4,2450 | 1352 |
| 30 may 2024 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | - |
| 29 may 2024 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 1 |
| 28 may 2024 | 4,4900 | 4,5050 | 4,4720 | 4,5050 | 4,5050 | 1333 |
| 24 may 2024 | 4,5100 | 4,5250 | 4,5100 | 4,5250 | 4,5250 | 103 |
| 23 may 2024 | 4,6550 | 4,7800 | 4,5420 | 4,5680 | 4,5680 | 2521 |
| 22 may 2024 | 4,6750 | 4,6900 | 4,6750 | 4,6900 | 4,6900 | 2279 |
| 21 may 2024 | 4,7220 | 4,7650 | 4,6450 | 4,6650 | 4,6650 | 2858 |
| 20 may 2024 | 4,9720 | 4,9820 | 4,9700 | 4,9800 | 4,9800 | 635 |
| 17 may 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 2 |
| 16 may 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 4 |
| 15 may 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 3 |
| 14 may 2024 | 5,0200 | 5,0800 | 5,0200 | 5,0700 | 5,0700 | 1611 |
| 13 may 2024 | 5,0380 | 5,0380 | 4,9780 | 4,9780 | 4,9780 | 55 |
| 10 may 2024 | 4,9087 | 4,9100 | 4,8650 | 4,8650 | 4,8650 | 2446 |
| 09 may 2024 | 4,9650 | 4,9650 | 4,8950 | 4,8950 | 4,8950 | 224 |
| 08 may 2024 | 5,0100 | 5,2400 | 4,8280 | 5,0100 | 5,0100 | 2670 |
| 07 may 2024 | 5,4050 | 5,4050 | 5,3300 | 5,3300 | 5,3300 | 367 |
| 03 may 2024 | 5,2716 | 5,2716 | 5,2320 | 5,2320 | 5,2320 | 8081 |
| 02 may 2024 | 5,3800 | 5,1950 | 5,1950 | 5,1950 | 5,1950 | 914 |
| 01 may 2024 | 5,5900 | 5,5900 | 5,3450 | 5,3450 | 5,3450 | 699 |
| 30 abr 2024 | 5,4400 | 5,4400 | 5,3300 | 5,3300 | 5,3300 | 307 |
| 29 abr 2024 | 5,5780 | 5,6700 | 5,5780 | 5,6000 | 5,6000 | 1938 |
| 26 abr 2024 | 5,5150 | 5,5150 | 5,4850 | 5,4900 | 5,4900 | 3 |
| 25 abr 2024 | 5,4100 | 5,4100 | 5,3280 | 5,4000 | 5,4000 | 257 |
| 24 abr 2024 | 5,6050 | 5,6050 | 5,6050 | 5,6050 | 5,6050 | - |
| 23 abr 2024 | 5,8291 | 5,8291 | 5,5350 | 5,6050 | 5,6050 | 370 |
| 22 abr 2024 | 5,5753 | 5,6800 | 5,4380 | 5,5150 | 5,5150 | 1436 |
| 19 abr 2024 | 5,4800 | 5,4950 | 5,4450 | 5,4950 | 5,4950 | 604 |
| 18 abr 2024 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 74 |
| 17 abr 2024 | 5,6250 | 5,6250 | 5,5511 | 5,5511 | 5,5511 | 280 |
| 16 abr 2024 | 5,3450 | 5,4400 | 5,3370 | 5,3850 | 5,3850 | 5574 |
| 15 abr 2024 | 5,6480 | 5,7050 | 5,6480 | 5,6650 | 5,6650 | 325 |
| 12 abr 2024 | 5,6230 | 5,6230 | 5,6230 | 5,6230 | 5,6230 | - |
| 11 abr 2024 | 5,6230 | 5,6230 | 5,6230 | 5,6230 | 5,6230 | 1231 |
| 10 abr 2024 | 5,4650 | 5,4700 | 5,4650 | 5,4700 | 5,4700 | 704 |
| 09 abr 2024 | 5,7300 | 5,7680 | 5,6250 | 5,6250 | 5,6250 | 2210 |
| 08 abr 2024 | 5,6990 | 5,6990 | 5,6990 | 5,6990 | 5,6990 | 120 |
| 05 abr 2024 | 5,3600 | 5,4720 | 5,3600 | 5,4720 | 5,4720 | 7790 |
| 04 abr 2024 | 5,6350 | 5,6350 | 5,4180 | 5,4180 | 5,4180 | 961 |
| 03 abr 2024 | 5,5300 | 5,6020 | 5,5300 | 5,6020 | 5,6020 | 1634 |
| 02 abr 2024 | 5,2480 | 5,4592 | 5,2480 | 5,4592 | 5,4592 | 1540 |
| 28 mar 2024 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | - |
| 27 mar 2024 | 5,0490 | 5,1250 | 5,0490 | 5,1250 | 5,1250 | 290 |
| 26 mar 2024 | 4,9970 | 4,9970 | 4,9970 | 4,9970 | 4,9970 | - |
| 25 mar 2024 | 5,0587 | 5,0587 | 4,9970 | 4,9970 | 4,9970 | 650 |
| 22 mar 2024 | 4,8650 | 4,9570 | 4,8650 | 4,9250 | 4,9250 | 335 |
| 21 mar 2024 | 5,1800 | 5,1800 | 5,1092 | 5,1092 | 5,1092 | 1760 |
| 20 mar 2024 | 4,9880 | 4,9880 | 4,9880 | 4,9880 | 4,9880 | 100 |
| 19 mar 2024 | 4,9300 | 4,9300 | 4,9230 | 4,9230 | 4,9230 | 316 |
| 18 mar 2024 | 4,7788 | 4,8770 | 4,7788 | 4,8770 | 4,8770 | 3954 |
| 15 mar 2024 | 4,9088 | 4,9088 | 4,9088 | 4,9088 | 4,9088 | - |
| 14 mar 2024 | 4,8600 | 4,9088 | 4,7750 | 4,9088 | 4,9088 | 1094 |
| 13 mar 2024 | 5,1487 | 5,1487 | 5,0617 | 5,0617 | 5,0617 | 1000 |
| 12 mar 2024 | 5,1212 | 5,1620 | 5,1212 | 5,1350 | 5,1350 | 1364 |
| 11 mar 2024 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | - |
| 08 mar 2024 | 5,4550 | 5,4587 | 5,2850 | 5,2850 | 5,2850 | 1885 |
| 07 mar 2024 | 5,2480 | 5,3350 | 5,2480 | 5,3350 | 5,3350 | 101 |
| 06 mar 2024 | 5,2180 | 5,2200 | 5,1980 | 5,1980 | 5,1980 | 2046 |
| 05 mar 2024 | 5,3150 | 5,3200 | 5,2650 | 5,2650 | 5,2650 | 729 |
| 04 mar 2024 | 5,1760 | 5,4450 | 5,1760 | 5,4450 | 5,4450 | 2029 |
| 01 mar 2024 | 5,1750 | 5,1800 | 5,1088 | 5,1380 | 5,1380 | 2732 |
| 29 feb 2024 | 5,5196 | 5,5196 | 5,2618 | 5,2618 | 5,2618 | 723 |
| 28 feb 2024 | 5,4850 | 5,4850 | 5,4200 | 5,4200 | 5,4200 | 2900 |
| 27 feb 2024 | 5,7290 | 5,8190 | 5,5808 | 5,5808 | 5,5808 | 1933 |
| 26 feb 2024 | 5,1750 | 5,6350 | 5,1750 | 5,6050 | 5,6050 | 7585 |
| 23 feb 2024 | 5,1800 | 5,3512 | 5,0101 | 5,3320 | 5,3320 | 3578 |
| 22 feb 2024 | 5,1900 | 5,1900 | 4,9280 | 5,0450 | 5,0450 | 5163 |
| 21 feb 2024 | 7,5600 | 7,5600 | 5,1900 | 5,1900 | 5,1900 | 10.975 |
| 20 feb 2024 | 7,7650 | 7,9050 | 7,5716 | 7,7850 | 7,7850 | 1944 |
| 19 feb 2024 | 8,0690 | 8,0690 | 8,0690 | 8,0690 | 8,0690 | - |
| 16 feb 2024 | 7,8500 | 8,0690 | 7,8500 | 8,0690 | 8,0690 | 611 |
| 15 feb 2024 | 7,7090 | 7,9792 | 7,7080 | 7,9792 | 7,9792 | 4101 |
| 14 feb 2024 | 7,3110 | 7,4992 | 7,3110 | 7,4992 | 7,4992 | 3851 |
| 13 feb 2024 | 6,7400 | 6,9150 | 6,7400 | 6,9150 | 6,9150 | 750 |
| 12 feb 2024 | 7,1480 | 7,2120 | 7,0991 | 7,0991 | 7,0991 | 1684 |
| 09 feb 2024 | 6,9900 | 7,1050 | 6,9900 | 7,1050 | 7,1050 | 403 |
| 08 feb 2024 | 6,7150 | 6,9220 | 6,7150 | 6,9220 | 6,9220 | 3357 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.