Yahoo

Correo

U.S. markets open in 8 hours 45 minutes

F S&P 500
5,535.50
+14.00(+0.25%)
F Dow Jones
39,514.00
+45.00(+0.11%)
F Nasdaq
19,991.00
+63.75(+0.32%)
E-mini Russell 2000 Index Futur
2,073.60
+8.60(+0.42%)
Petróleo
81.83
+0.29(+0.36%)
Oro
2,332.60
-7.00(-0.30%)

Elisa Oyj (0I8Y.L)

LSE - LSE Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

53.20

+0.28

(+0.53%)

Al cierre: 05:54PM BST

Periodo de tiempo:

01 jul 2023 - 01 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	42.54	42.84	42.46	42.84	42.84	30,243
27 jun 2024	42.39	42.58	42.30	42.41	42.41	23,382
26 jun 2024	42.92	43.28	42.38	42.53	42.53	116,026
25 jun 2024	42.89	43.18	42.62	42.72	42.72	39,672
24 jun 2024	42.07	43.00	41.22	42.78	42.78	24,697
21 jun 2024	-	-	-	-	-	-
20 jun 2024	42.75	43.42	42.80	43.09	43.09	351,961
19 jun 2024	43.18	43.28	42.82	43.04	43.04	177,034
18 jun 2024	42.93	43.28	42.84	43.07	43.07	32,985
17 jun 2024	42.78	42.90	42.50	42.79	42.79	272,135
14 jun 2024	42.51	42.74	42.46	42.59	42.59	22,332
13 jun 2024	43.00	43.02	42.40	42.68	42.68	15,955
12 jun 2024	42.65	43.26	42.50	43.05	43.05	66,178
11 jun 2024	43.44	43.36	42.52	42.72	42.72	80,799
10 jun 2024	43.54	44.00	43.30	43.61	43.61	39,070
07 jun 2024	43.56	43.74	43.48	43.67	43.67	23,252
06 jun 2024	43.66	43.72	43.28	43.70	43.70	335,779
05 jun 2024	43.50	44.40	43.54	43.88	43.88	62,893
04 jun 2024	43.32	43.42	42.78	43.10	43.10	19,193
03 jun 2024	42.67	43.34	42.64	43.13	43.13	66,038
31 may 2024	41.95	42.80	41.62	42.25	42.25	501,625
30 may 2024	41.53	41.96	41.62	41.90	41.90	27,076
29 may 2024	41.26	41.70	41.10	41.38	41.38	67,735
28 may 2024	41.76	41.74	41.34	41.34	41.34	184,371
24 may 2024	41.85	41.84	41.56	41.70	41.70	54,713
23 may 2024	42.07	42.14	41.78	41.80	41.80	41,321
22 may 2024	41.94	42.16	41.82	41.96	41.96	7,977
21 may 2024	42.25	42.18	41.64	41.84	41.84	40,532
20 may 2024	42.56	42.68	42.26	42.38	42.38	155,049
17 may 2024	42.65	42.78	42.44	42.66	42.66	851,662
16 may 2024	41.98	42.94	41.94	42.66	42.66	16,176
15 may 2024	42.12	42.50	42.02	42.06	42.06	14,823
14 may 2024	42.02	42.04	41.76	42.04	42.04	16,518
13 may 2024	42.17	42.14	41.88	41.92	41.92	6,843
10 may 2024	42.18	42.62	42.10	42.14	42.14	15,073
09 may 2024	-	-	-	-	-	-
08 may 2024	41.87	42.26	41.86	41.96	41.96	29,484
07 may 2024	42.34	42.34	41.86	41.86	41.86	92,884
03 may 2024	42.03	42.80	42.16	42.12	42.12	8,713
02 may 2024	42.29	42.30	41.98	42.06	42.06	5,521
01 may 2024	-	-	-	-	-	-
30 abr 2024	42.66	42.68	42.26	42.32	42.32	89,784
29 abr 2024	42.74	42.98	42.54	42.84	42.84	16,958
26 abr 2024	42.68	43.02	42.64	42.84	42.84	35,984
25 abr 2024	42.97	42.86	42.44	42.73	42.73	46,279
24 abr 2024	43.20	43.52	42.58	42.78	42.78	10,256
23 abr 2024	43.14	43.42	43.08	43.18	43.18	536,172
22 abr 2024	43.68	43.56	42.62	43.18	43.18	390,196
19 abr 2024	41.34	42.82	40.40	42.14	42.14	63,667
18 abr 2024	40.49	40.98	40.26	40.84	40.84	714,209
17 abr 2024	40.42	40.82	40.40	40.61	40.61	15,531
16 abr 2024	40.95	41.38	40.18	40.79	40.79	31,145
15 abr 2024	41.02	41.24	40.76	41.01	41.01	35,469
15 abr 2024	1.13 Dividendo
12 abr 2024	42.43	42.64	42.15	42.15	41.02	83,560
11 abr 2024	42.94	43.04	42.18	42.72	41.57	37,617
10 abr 2024	42.75	43.54	42.74	42.88	41.73	41,360
09 abr 2024	42.04	42.18	41.68	42.00	40.87	1,825,407
08 abr 2024	43.03	43.00	41.86	42.07	40.94	1,025,405
05 abr 2024	42.30	43.14	42.30	42.54	41.40	57,827
04 abr 2024	42.15	42.44	42.14	42.33	41.19	47,580
03 abr 2024	41.44	41.74	41.38	41.60	40.49	166,009
02 abr 2024	41.35	42.10	41.35	41.48	40.37	201,908
28 mar 2024	41.62	41.73	41.21	41.34	40.23	58,510
27 mar 2024	41.40	42.28	41.16	41.79	40.67	29,326
26 mar 2024	42.76	42.95	42.37	42.78	41.63	26,572
25 mar 2024	42.65	42.79	42.20	42.53	41.39	33,815
22 mar 2024	42.40	42.71	42.25	42.63	41.49	15,510
21 mar 2024	42.54	42.74	42.35	42.38	41.24	26,452
20 mar 2024	42.33	42.56	42.23	42.32	41.19	31,574
19 mar 2024	42.20	42.32	42.03	42.03	40.91	95,676
18 mar 2024	42.12	42.22	41.86	42.11	40.98	48,203
15 mar 2024	42.10	42.47	42.01	42.10	40.97	29,089
14 mar 2024	42.57	42.80	41.96	42.40	41.26	20,910
13 mar 2024	42.50	42.70	42.46	42.46	41.32	47,680
12 mar 2024	42.81	42.98	42.53	42.53	41.39	15,629
11 mar 2024	43.05	43.10	42.74	42.80	41.66	60,720
08 mar 2024	42.65	43.05	42.45	42.68	41.54	4,627
07 mar 2024	42.47	43.12	42.22	42.63	41.49	370,556
06 mar 2024	42.49	42.71	42.34	42.46	41.33	57,197
05 mar 2024	42.31	42.60	42.30	42.36	41.23	73,740
04 mar 2024	42.02	42.55	41.90	42.41	41.28	48,269
01 mar 2024	41.75	42.20	41.57	42.00	40.88	14,754
29 feb 2024	41.85	41.83	41.21	41.66	40.54	639,387
28 feb 2024	42.27	42.39	41.72	42.03	40.90	40,475
27 feb 2024	42.38	42.62	41.83	42.14	41.01	18,287
26 feb 2024	42.81	43.16	42.35	42.65	41.51	13,643
23 feb 2024	42.63	42.85	42.22	42.82	41.67	112,468
22 feb 2024	42.85	43.02	42.60	42.70	41.56	58,218
21 feb 2024	42.65	42.84	42.62	42.70	41.56	21,168
20 feb 2024	42.37	42.80	42.19	42.63	41.49	77,092
19 feb 2024	42.33	42.66	42.19	42.45	41.32	60,650
16 feb 2024	41.56	42.34	41.48	42.18	41.05	79,764
15 feb 2024	41.25	41.62	41.24	41.48	40.37	27,750
14 feb 2024	41.46	41.65	41.11	41.19	40.09	294,209
13 feb 2024	41.49	42.02	41.32	41.37	40.26	30,804
12 feb 2024	40.81	41.54	40.75	41.28	40.17	48,407
09 feb 2024	41.34	41.25	40.41	40.79	39.70	48,128
08 feb 2024	41.47	41.75	41.41	41.66	40.55	58,491
07 feb 2024	41.54	41.86	41.32	41.55	40.44	65,101
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...

F S&P 5005,535.50+14.00(+0.25%)

F Dow Jones39,514.00+45.00(+0.11%)

F Nasdaq19,991.00+63.75(+0.32%)

E-mini Russell 2000 Index Futur2,073.60+8.60(+0.42%)

Petróleo81.83+0.29(+0.36%)

Oro2,332.60-7.00(-0.30%)

Elisa Oyj (0I8Y.L)

F S&P 500
5,535.50
+14.00(+0.25%)

F Dow Jones
39,514.00
+45.00(+0.11%)

F Nasdaq
19,991.00
+63.75(+0.32%)

E-mini Russell 2000 Index Futur
2,073.60
+8.60(+0.42%)

Petróleo
81.83
+0.29(+0.36%)

Oro
2,332.60
-7.00(-0.30%)