U.S. markets closed
F S&P 500
5,364.75 -6.50 (-0.12%) F Dow Jones
38,859.00 -70.00 (-0.18%) F Nasdaq
19,086.50 -23.25 (-0.12%) E-mini Russell 2000 Index Futur
2,030.80 -5.10 (-0.25%) Petróleo
77.58 -0.16 (-0.21%) Oro
2,318.80 -8.20 (-0.35%)
Mister Spex SE (0A9V.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:44PM BST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 3.6500 | 3.6500 | 3.1600 | 3.1600 | 3.1600 | 2 |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1 |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 3.3900 | 3.3900 | 3.2720 | 3.3400 | 3.3400 | 11,537 |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1700 | 3.1700 | 4 |
| 29 may 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 4 |
| 28 may 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 8 |
| 24 may 2024 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | 2.9700 | 5,004 |
| 23 may 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 186 |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 2.9205 | 2.9205 | 2.9205 | 2.9205 | 2.9205 | 9,540 |
| 17 may 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 29,875 |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,214 |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 27,269 |
| 10 may 2024 | 2.8025 | 2.8025 | 2.8013 | 2.8013 | 2.8013 | 3,966 |
| 09 may 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 47,800 |
| 08 may 2024 | 2.8000 | 2.8000 | 2.7914 | 2.7914 | 2.7914 | 16,753 |
| 07 may 2024 | 2.8100 | 2.8100 | 2.7900 | 2.7976 | 2.7976 | 53,533 |
| 03 may 2024 | 2.8900 | 2.8900 | 2.8094 | 2.8515 | 2.8515 | 8,692 |
| 02 may 2024 | 2.9221 | 2.9221 | 2.9221 | 2.9221 | 2.9221 | 1,133 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 3.0800 | 3.0800 | 2.9000 | 2.9253 | 2.9253 | 12,090 |
| 29 abr 2024 | 3.0571 | 3.0571 | 3.0571 | 3.0571 | 3.0571 | 2,463 |
| 26 abr 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 8,543 |
| 25 abr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2 |
| 24 abr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2 |
| 23 abr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2 |
| 22 abr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1 |
| 19 abr 2024 | 3.0016 | 3.0016 | 3.0016 | 3.0016 | 3.0016 | 976 |
| 18 abr 2024 | 3.0400 | 3.0512 | 3.0400 | 3.0512 | 3.0512 | 63 |
| 17 abr 2024 | 2.9551 | 3.1000 | 2.9551 | 3.0594 | 3.0594 | 28,255 |
| 16 abr 2024 | 3.1420 | 3.1420 | 3.0200 | 3.1012 | 3.1012 | 11,699 |
| 15 abr 2024 | 3.1000 | 3.1028 | 3.1000 | 3.1028 | 3.1028 | 3,238 |
| 12 abr 2024 | 3.1087 | 3.1100 | 3.1005 | 3.1100 | 3.1100 | 10,835 |
| 11 abr 2024 | 3.1547 | 3.1547 | 3.1013 | 3.1100 | 3.1100 | 25,716 |
| 10 abr 2024 | 3.2021 | 3.2021 | 3.2021 | 3.2021 | 3.2021 | 2,900 |
| 09 abr 2024 | 3.2144 | 3.2144 | 3.2144 | 3.2144 | 3.2144 | 1,140 |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3 |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1 |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6050 | 3.6050 | 36 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3 |
| 04 mar 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 2 |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 2 |
| 26 feb 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 1 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 2 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 4.1050 | 4.1500 | 4.1050 | 4.1250 | 4.1250 | 10 |
| 13 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2 |
| 12 feb 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 5 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 5 |
| 07 feb 2024 | 3.8950 | 4.0150 | 3.8550 | 4.0150 | 4.0150 | 8 |
| 06 feb 2024 | 3.8100 | 3.8800 | 3.7950 | 3.8000 | 3.8000 | 25 |
| 05 feb 2024 | 3.6000 | 3.7550 | 3.6000 | 3.7550 | 3.7550 | 24 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1 |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | - | - | - | - | - | - |
| 26 ene 2024 | 3.3198 | 3.3198 | 3.3198 | 3.3198 | 3.3198 | 2 |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | - | - | - | - | - | - |
| 19 ene 2024 | 3.1500 | 3.1698 | 3.1500 | 3.1698 | 3.1698 | 101 |
| 18 ene 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1,016 |
| 17 ene 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 480 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.