Cboe Global Markets, Inc. (0HQN.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:17PM BST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 181.17 | 181.32 | 180.91 | 180.91 | 180.91 | 167 |
| 25 abr 2024 | 179.45 | 181.76 | 178.53 | 181.45 | 181.45 | 40 |
| 24 abr 2024 | 177.50 | 179.26 | 177.50 | 177.80 | 177.80 | 699 |
| 23 abr 2024 | 180.08 | 181.00 | 178.19 | 178.19 | 178.19 | 30 |
| 22 abr 2024 | 180.47 | 181.50 | 180.06 | 180.06 | 180.06 | 226 |
| 19 abr 2024 | 178.43 | 180.90 | 178.13 | 180.02 | 180.02 | 131 |
| 18 abr 2024 | 176.84 | 177.94 | 175.86 | 175.86 | 175.86 | 254 |
| 17 abr 2024 | 177.20 | 177.65 | 175.07 | 175.07 | 175.07 | 358 |
| 16 abr 2024 | 178.13 | 179.14 | 177.79 | 177.79 | 177.79 | 414 |
| 15 abr 2024 | 178.52 | 179.91 | 178.35 | 179.91 | 179.91 | 477 |
| 12 abr 2024 | 177.41 | 179.03 | 177.00 | 178.04 | 178.04 | 343 |
| 11 abr 2024 | 179.95 | 179.95 | 175.97 | 177.37 | 177.37 | 264 |
| 10 abr 2024 | 179.45 | 181.14 | 179.45 | 181.14 | 181.14 | 64 |
| 09 abr 2024 | 181.17 | 182.36 | 177.13 | 179.46 | 179.46 | 305 |
| 08 abr 2024 | 182.38 | 183.05 | 180.93 | 182.40 | 182.40 | 298 |
| 05 abr 2024 | 182.95 | 182.95 | 180.01 | 180.01 | 180.01 | 1,561 |
| 04 abr 2024 | 180.50 | 183.25 | 179.10 | 182.87 | 182.87 | 881 |
| 03 abr 2024 | 182.95 | 182.95 | 181.20 | 181.20 | 181.20 | 18 |
| 02 abr 2024 | 181.93 | 182.61 | 181.86 | 182.61 | 182.61 | 842 |
| 28 mar 2024 | 180.50 | 183.38 | 179.93 | 182.44 | 182.44 | 239 |
| 27 mar 2024 | 178.11 | 179.32 | 178.08 | 178.94 | 178.94 | 2,296 |
| 26 mar 2024 | 180.71 | 180.71 | 178.69 | 178.69 | 178.69 | 566 |
| 25 mar 2024 | 182.00 | 182.00 | 179.75 | 180.08 | 180.08 | 25 |
| 22 mar 2024 | 183.74 | 183.74 | 181.44 | 182.27 | 182.27 | 284 |
| 21 mar 2024 | 183.55 | 183.86 | 182.48 | 183.28 | 183.28 | 252 |
| 20 mar 2024 | 183.54 | 183.54 | 181.85 | 182.48 | 182.48 | 119 |
| 19 mar 2024 | 183.81 | 184.29 | 182.63 | 183.66 | 183.66 | 74 |
| 18 mar 2024 | 183.39 | 185.35 | 183.39 | 184.19 | 184.19 | 278 |
| 15 mar 2024 | 179.36 | 183.24 | 178.76 | 183.24 | 183.24 | 294 |
| 14 mar 2024 | 183.50 | 184.95 | 180.65 | 180.65 | 180.65 | 421 |
| 13 mar 2024 | 184.13 | 185.30 | 182.15 | 183.52 | 183.52 | 124 |
| 12 mar 2024 | 183.76 | 184.88 | 183.63 | 183.95 | 183.95 | 7 |
| 11 mar 2024 | 185.82 | 187.10 | 183.86 | 185.18 | 185.18 | 200 |
| 08 mar 2024 | 182.25 | 186.23 | 182.25 | 186.00 | 186.00 | 148 |
| 07 mar 2024 | 188.28 | 188.55 | 184.58 | 184.77 | 184.77 | 152 |
| 06 mar 2024 | 188.90 | 191.37 | 187.77 | 188.03 | 188.03 | 157 |
| 05 mar 2024 | 189.50 | 190.51 | 185.41 | 185.82 | 185.82 | 3,228 |
| 04 mar 2024 | 186.51 | 188.26 | 186.51 | 187.14 | 187.14 | 13 |
| 01 mar 2024 | 193.22 | 193.22 | 188.86 | 189.13 | 189.13 | 139 |
| 29 feb 2024 | 195.62 | 195.62 | 190.63 | 193.68 | 193.68 | 112 |
| 28 feb 2024 | 195.24 | 195.24 | 194.41 | 195.09 | 195.09 | 2 |
| 28 feb 2024 | 0.55 Dividendo | |||||
| 27 feb 2024 | 196.23 | 196.80 | 193.12 | 195.45 | 194.90 | 345 |
| 26 feb 2024 | 197.95 | 198.76 | 196.74 | 197.13 | 196.58 | 19 |
| 23 feb 2024 | 197.06 | 197.37 | 196.84 | 197.31 | 196.75 | 96 |
| 22 feb 2024 | 194.08 | 195.82 | 192.15 | 195.82 | 195.27 | 445 |
| 21 feb 2024 | 192.70 | 195.17 | 190.26 | 191.03 | 190.49 | 346 |
| 20 feb 2024 | 186.79 | 191.19 | 186.54 | 189.59 | 189.05 | 757 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 186.94 | 187.94 | 186.01 | 187.48 | 186.95 | 865 |
| 15 feb 2024 | 184.92 | 185.54 | 184.33 | 185.13 | 184.61 | 123 |
| 14 feb 2024 | 186.46 | 187.49 | 184.15 | 184.15 | 183.64 | 342 |
| 13 feb 2024 | 184.13 | 186.23 | 183.65 | 185.96 | 185.44 | 267 |
| 12 feb 2024 | 183.74 | 184.38 | 182.11 | 184.29 | 183.77 | 191 |
| 09 feb 2024 | 184.65 | 185.73 | 183.65 | 184.43 | 183.91 | 575 |
| 08 feb 2024 | 186.14 | 186.30 | 183.74 | 185.78 | 185.26 | 299 |
| 07 feb 2024 | 183.99 | 184.51 | 182.54 | 182.54 | 182.03 | 689 |
| 06 feb 2024 | 182.67 | 182.67 | 179.80 | 181.22 | 180.71 | 113 |
| 05 feb 2024 | 181.80 | 183.13 | 179.09 | 181.40 | 180.89 | 2,366 |
| 02 feb 2024 | 184.23 | 186.55 | 181.26 | 181.26 | 180.75 | 495 |
| 01 feb 2024 | 184.07 | 184.24 | 180.82 | 183.32 | 182.80 | 134 |
| 31 ene 2024 | 185.23 | 185.32 | 184.11 | 184.98 | 184.46 | 109 |
| 30 ene 2024 | 184.41 | 185.20 | 182.52 | 182.72 | 182.21 | 110 |
| 29 ene 2024 | 185.98 | 186.49 | 182.73 | 182.73 | 182.22 | 641 |
| 26 ene 2024 | 188.71 | 189.20 | 186.41 | 187.44 | 186.91 | 676 |
| 25 ene 2024 | 190.54 | 190.54 | 187.41 | 187.55 | 187.02 | 1,190 |
| 24 ene 2024 | 189.76 | 189.82 | 188.50 | 189.82 | 189.29 | 396 |
| 23 ene 2024 | 186.62 | 187.76 | 184.66 | 187.60 | 187.08 | 513 |
| 22 ene 2024 | 186.26 | 186.90 | 185.01 | 186.59 | 186.06 | 101 |
| 19 ene 2024 | 186.63 | 187.50 | 186.20 | 186.54 | 186.02 | 816 |
| 18 ene 2024 | 187.87 | 187.97 | 185.02 | 185.81 | 185.29 | 406 |
| 17 ene 2024 | 184.83 | 186.28 | 184.00 | 185.13 | 184.61 | 1,581 |
| 16 ene 2024 | 181.90 | 184.08 | 181.90 | 183.52 | 183.01 | 362 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 178.43 | 179.56 | 177.22 | 179.26 | 178.76 | 139 |
| 11 ene 2024 | 176.70 | 177.15 | 175.75 | 177.15 | 176.65 | 121 |
| 10 ene 2024 | 176.69 | 176.69 | 174.53 | 174.90 | 174.41 | 63 |
| 09 ene 2024 | 175.46 | 176.44 | 175.46 | 176.26 | 175.77 | 1,075 |
| 08 ene 2024 | 173.28 | 174.56 | 173.00 | 174.56 | 174.07 | 224 |
| 05 ene 2024 | 173.88 | 173.88 | 173.20 | 173.20 | 172.71 | 91 |
| 04 ene 2024 | 175.43 | 175.58 | 174.71 | 175.52 | 175.02 | 1,182 |
| 03 ene 2024 | 178.96 | 178.96 | 173.17 | 173.17 | 172.68 | 250 |
| 02 ene 2024 | 179.60 | 179.91 | 175.51 | 175.51 | 175.02 | 151 |
| 29 dic 2023 | 177.85 | 178.70 | 177.45 | 177.89 | 177.39 | 21 |
| 28 dic 2023 | 176.94 | 178.43 | 175.67 | 178.17 | 177.67 | 134 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 175.16 | 176.01 | 174.74 | 175.74 | 175.25 | 41 |
| 21 dic 2023 | 174.54 | 176.06 | 174.54 | 176.06 | 175.56 | 18 |
| 20 dic 2023 | 176.99 | 177.14 | 175.24 | 176.64 | 176.14 | 84,150 |
| 19 dic 2023 | 174.94 | 176.61 | 174.94 | 176.56 | 176.06 | 132 |
| 18 dic 2023 | 175.86 | 176.39 | 174.11 | 175.51 | 175.01 | 156 |
| 15 dic 2023 | 172.45 | 173.61 | 172.12 | 172.28 | 171.79 | 301 |
| 14 dic 2023 | 174.77 | 177.33 | 168.38 | 171.50 | 171.02 | 8,751 |
| 13 dic 2023 | 177.40 | 179.54 | 177.40 | 178.80 | 178.30 | 17 |
| 12 dic 2023 | 178.14 | 179.93 | 178.01 | 178.49 | 177.99 | 217 |
| 11 dic 2023 | 178.81 | 179.32 | 177.86 | 178.10 | 177.60 | 185 |
| 08 dic 2023 | 176.88 | 178.26 | 176.10 | 178.10 | 177.60 | 101 |
| 07 dic 2023 | 177.95 | 177.95 | 175.18 | 176.59 | 176.09 | 114 |
| 06 dic 2023 | 181.71 | 182.02 | 175.34 | 176.15 | 175.65 | 1,222 |
| 05 dic 2023 | 181.61 | 182.39 | 181.14 | 181.46 | 180.95 | 55 |
| *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.