Mercados españoles cerrados en 8 hrs 18 min
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 +0,0002 (+0,02%) Petróleo Brent
82,65 -0,14 (-0,17%) Oro
2.354,70 -20,30 (-0,85%) Bitcoin EUR
57.161,52 +571,50 (+1,01%)
Xtract Resources Plc (XTR.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 02:53PM BST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0,0000 | 0,0000 | 0,0000 | 1,0000 | 1,0000 | 3.640.000 |
| 09 may 2024 | 1,0000 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 126.215 |
| 08 may 2024 | 1,0000 | 1,0750 | 0,9550 | 1,0000 | 1,0000 | 523.865 |
| 07 may 2024 | 1,0500 | 1,0980 | 0,9720 | 1,0000 | 1,0000 | 251.675 |
| 03 may 2024 | 1,0500 | 1,0250 | 1,0060 | 1,0500 | 1,0500 | 234.316 |
| 02 may 2024 | 1,0500 | 1,0800 | 1,0000 | 1,0500 | 1,0500 | 2.107.044 |
| 01 may 2024 | 1,0000 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 1.784.935 |
| 30 abr 2024 | 1,0000 | 1,1000 | 0,9560 | 1,0000 | 1,0000 | 223.987 |
| 29 abr 2024 | 1,0000 | 1,1000 | 0,9350 | 1,0000 | 1,0000 | 1.534.144 |
| 26 abr 2024 | 1,0000 | 1,1000 | 0,9250 | 1,0000 | 1,0000 | 671.084 |
| 25 abr 2024 | 1,0000 | 1,0200 | 0,9250 | 1,0000 | 1,0000 | 130.712 |
| 24 abr 2024 | 1,0000 | 1,0200 | 0,9020 | 1,0000 | 1,0000 | 126.651 |
| 23 abr 2024 | 1,0250 | 1,0400 | 0,9000 | 1,0000 | 1,0000 | 404.486 |
| 22 abr 2024 | 1,0250 | 1,0250 | 0,9550 | 1,0250 | 1,0250 | 779.866 |
| 19 abr 2024 | 1,0250 | 1,1000 | 0,9500 | 1,0250 | 1,0250 | 645.451 |
| 18 abr 2024 | 1,0250 | 1,0990 | 0,9500 | 1,0250 | 1,0250 | 470.911 |
| 17 abr 2024 | 1,0250 | 0,9600 | 0,9500 | 1,0250 | 1,0250 | 996.992 |
| 16 abr 2024 | 1,0250 | 0,9750 | 0,9500 | 1,0250 | 1,0250 | 144.812 |
| 15 abr 2024 | 1,0250 | 1,0400 | 0,9500 | 1,0250 | 1,0250 | 578.508 |
| 12 abr 2024 | 0,9750 | 1,0990 | 0,9500 | 1,0250 | 1,0250 | 548.570 |
| 11 abr 2024 | 0,9750 | 1,0000 | 0,9500 | 0,9750 | 0,9750 | 2.189.007 |
| 10 abr 2024 | 1,0250 | 1,0640 | 0,9510 | 0,9750 | 0,9750 | 1.103.026 |
| 09 abr 2024 | 1,1000 | 1,2000 | 1,0000 | 1,0000 | 1,0000 | 465.661 |
| 08 abr 2024 | 1,0750 | 1,1450 | 0,9500 | 0,9700 | 0,9700 | 4.869.456 |
| 05 abr 2024 | 1,1000 | 1,2000 | 0,9500 | 1,0050 | 1,0050 | 808.600 |
| 04 abr 2024 | 1,0250 | 1,0000 | 1,0000 | 1,1000 | 1,1000 | 6.092.054 |
| 03 abr 2024 | 0,8250 | 1,2000 | 0,8030 | 1,0000 | 1,0000 | 14.967.402 |
| 02 abr 2024 | 0,8500 | 0,8500 | 0,7650 | 0,8250 | 0,8250 | 3.545.775 |
| 28 mar 2024 | 0,8500 | 0,9000 | 0,8000 | 0,8500 | 0,8500 | 987.503 |
| 27 mar 2024 | 0,9000 | 0,8900 | 0,8000 | 0,8500 | 0,8500 | 1.404.438 |
| 26 mar 2024 | 0,9250 | 0,9300 | 0,8000 | 0,9000 | 0,9000 | 753.865 |
| 25 mar 2024 | 0,9250 | 0,9440 | 0,9000 | 0,9250 | 0,9250 | 1.996.728 |
| 22 mar 2024 | 0,9250 | 0,9500 | 0,9020 | 0,9250 | 0,9250 | 2.166.638 |
| 21 mar 2024 | 0,9250 | 0,9250 | 0,9000 | 0,9250 | 0,9250 | 450.908 |
| 20 mar 2024 | 0,9250 | 0,9500 | 0,9000 | 0,9250 | 0,9250 | 316.122 |
| 19 mar 2024 | 0,9250 | 0,9480 | 0,9080 | 0,9250 | 0,9250 | 497.955 |
| 18 mar 2024 | 0,9250 | 0,9480 | 0,8820 | 0,9250 | 0,9250 | 222.290 |
| 15 mar 2024 | 0,9250 | 0,9500 | 0,9100 | 0,9250 | 0,9250 | 826.694 |
| 14 mar 2024 | 0,9250 | 0,9430 | 0,9020 | 0,9250 | 0,9250 | 662.461 |
| 13 mar 2024 | 0,9250 | 0,9500 | 0,9000 | 0,9250 | 0,9250 | 666.765 |
| 12 mar 2024 | 0,9500 | 0,9480 | 0,9000 | 0,9250 | 0,9250 | 1.674.796 |
| 11 mar 2024 | 0,9500 | 1,0000 | 0,9000 | 0,9500 | 0,9500 | 373.918 |
| 08 mar 2024 | 0,9750 | 0,9970 | 0,9020 | 0,9500 | 0,9500 | 1.944.996 |
| 07 mar 2024 | 0,9750 | 1,0400 | 0,9050 | 0,9750 | 0,9750 | 669.459 |
| 06 mar 2024 | 1,0500 | 1,0900 | 0,9520 | 1,0000 | 1,0000 | 1.985.053 |
| 05 mar 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 494.805 |
| 04 mar 2024 | 1,0500 | 1,0640 | 1,0000 | 1,0500 | 1,0500 | 1.111.717 |
| 01 mar 2024 | 1,0750 | 1,1500 | 1,0000 | 1,0500 | 1,0500 | 1.464.076 |
| 29 feb 2024 | 1,0500 | 1,3000 | 1,0000 | 1,0750 | 1,0750 | 3.968.707 |
| 28 feb 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 908.889 |
| 27 feb 2024 | 1,0500 | 1,1000 | 1,0200 | 1,0500 | 1,0500 | 1.022.797 |
| 26 feb 2024 | 1,0500 | 1,1000 | 1,0030 | 1,0500 | 1,0500 | 152.212 |
| 23 feb 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 239.061 |
| 22 feb 2024 | 1,0500 | 1,0990 | 1,0000 | 1,0000 | 1,0000 | 1.085.134 |
| 21 feb 2024 | 1,1000 | 1,1800 | 1,0000 | 1,0500 | 1,0500 | 1.129.303 |
| 20 feb 2024 | 1,0000 | 1,3000 | 1,0000 | 1,2100 | 1,2100 | 6.554.163 |
| 19 feb 2024 | 1,0000 | 0,9650 | 0,9650 | 1,0000 | 1,0000 | 17.457 |
| 16 feb 2024 | 1,0000 | 1,0990 | 0,9300 | 1,0000 | 1,0000 | 370.739 |
| 15 feb 2024 | 1,0000 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 3.027.352 |
| 14 feb 2024 | 1,0000 | 1,0500 | 0,9300 | 1,0000 | 1,0000 | 1.278.805 |
| 13 feb 2024 | 0,9500 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 947.182 |
| 12 feb 2024 | 1,0500 | 1,1000 | 0,9000 | 0,9500 | 0,9500 | 1.439.832 |
| 09 feb 2024 | 1,1250 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 1.419.341 |
| 08 feb 2024 | 1,0500 | 1,1950 | 1,0060 | 1,1250 | 1,1250 | 1.598.808 |
| 07 feb 2024 | 1,0500 | 1,0700 | 1,0030 | 1,0500 | 1,0500 | 46.406 |
| 06 feb 2024 | 1,0750 | 1,0500 | 1,0050 | 1,0500 | 1,0500 | 585.301 |
| 05 feb 2024 | 1,0500 | 1,1500 | 1,0000 | 1,0750 | 1,0750 | 615.905 |
| 02 feb 2024 | 1,0500 | 1,0970 | 1,0030 | 1,0500 | 1,0500 | 815.476 |
| 01 feb 2024 | 1,0500 | 1,1000 | 1,0150 | 1,0500 | 1,0500 | 588.565 |
| 31 ene 2024 | 1,0000 | 1,1000 | 0,9260 | 1,0500 | 1,0500 | 1.547.431 |
| 30 ene 2024 | 1,0750 | 1,1500 | 0,9000 | 1,0000 | 1,0000 | 338.713 |
| 29 ene 2024 | 1,0500 | 1,1350 | 0,9000 | 1,0750 | 1,0750 | 1.787.128 |
| 26 ene 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 1.092.200 |
| 25 ene 2024 | 1,1500 | 1,1640 | 1,0050 | 1,0500 | 1,0500 | 2.226.939 |
| 24 ene 2024 | 1,0750 | 1,5000 | 1,0500 | 1,1500 | 1,1500 | 8.358.693 |
| 23 ene 2024 | 1,1250 | 1,1500 | 1,0500 | 1,1000 | 1,1000 | 705.935 |
| 22 ene 2024 | 1,1250 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 150.991 |
| 19 ene 2024 | 1,1250 | 1,1380 | 1,0650 | 1,1000 | 1,1000 | 441.330 |
| 18 ene 2024 | 1,1250 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 429.424 |
| 17 ene 2024 | 1,1750 | 1,1900 | 1,1050 | 1,1250 | 1,1250 | 1.024.022 |
| 16 ene 2024 | 1,2250 | 1,2500 | 1,1500 | 1,1750 | 1,1750 | 1.172.519 |
| 15 ene 2024 | 1,1850 | 1,2280 | 1,1500 | 1,1800 | 1,1800 | 899.159 |
| 12 ene 2024 | 1,2250 | 1,2200 | 1,1550 | 1,1750 | 1,1750 | 1.092.317 |
| 11 ene 2024 | 1,2000 | 1,3000 | 1,1000 | 1,2250 | 1,2250 | 1.790.622 |
| 10 ene 2024 | 1,2000 | 1,3000 | 1,1750 | 1,2000 | 1,2000 | 66.286 |
| 09 ene 2024 | 1,1750 | 1,1630 | 1,1630 | 1,2000 | 1,2000 | 277.180 |
| 08 ene 2024 | 1,2500 | 1,2200 | 1,1500 | 1,1750 | 1,1750 | 908.757 |
| 05 ene 2024 | 1,1500 | 1,4000 | 1,1400 | 1,2500 | 1,2500 | 1.565.719 |
| 04 ene 2024 | 1,0250 | 1,2100 | 1,0200 | 1,1500 | 1,1500 | 4.158.702 |
| 03 ene 2024 | 0,9750 | 1,0500 | 0,9000 | 1,0000 | 1,0000 | 2.058.887 |
| 02 ene 2024 | 0,9750 | 0,9680 | 0,9600 | 0,9750 | 0,9750 | 800.485 |
| 29 dic 2023 | 0,9750 | 1,0280 | 1,0200 | 0,9750 | 0,9750 | 410.984 |
| 28 dic 2023 | 0,9750 | 1,0400 | 0,9000 | 0,9750 | 0,9750 | 1.522.403 |
| 27 dic 2023 | 0,9750 | 1,0400 | 0,9550 | 0,9750 | 0,9750 | 634.658 |
| 22 dic 2023 | 0,9750 | 0,9580 | 0,9000 | 0,9750 | 0,9750 | 68.729 |
| 21 dic 2023 | 0,9750 | 1,0500 | 0,9380 | 0,9750 | 0,9750 | 430.875 |
| 20 dic 2023 | 0,9750 | 1,0500 | 0,9550 | 0,9750 | 0,9750 | 437.778 |
| 19 dic 2023 | 0,9750 | 1,0500 | 0,9000 | 0,9750 | 0,9750 | 74.640 |
| 18 dic 2023 | 0,9750 | 1,0500 | 0,9000 | 1,0000 | 1,0000 | 627.282 |
| 15 dic 2023 | 0,9750 | 1,0500 | 0,9380 | 0,9750 | 0,9750 | 461.716 |
| *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.