Yahoo

Correo

U.S. markets open in 53 minutes

F S&P 500
5,208.25
+1.75(+0.03%)
F Dow Jones
39,015.00
+18.00(+0.05%)
F Nasdaq
18,167.50
-28.00(-0.15%)
E-mini Russell 2000 Index Futur
2,075.90
+4.80(+0.23%)
Petróleo
78.23
-0.25(-0.32%)
Oro
2,321.80
-9.40(-0.40%)

Aubay Société Anonyme (0IPY.L)

LSE - LSE Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

41.70

+0.30

(+0.72%)

A partir del 12:25PM BST. Mercado abierto.

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	42.00	42.20	41.70	41.70	41.70	44
03 may 2024	41.40	41.40	41.40	41.40	41.40	7
02 may 2024	40.95	40.95	40.95	40.95	40.95	2
01 may 2024	-	-	-	-	-	-
30 abr 2024	40.95	41.00	40.70	41.00	41.00	311
29 abr 2024	40.00	40.00	39.90	39.90	39.90	24
26 abr 2024	39.70	40.50	39.70	39.80	39.80	767
25 abr 2024	38.70	39.80	38.30	38.30	38.30	481
24 abr 2024	38.60	38.70	38.25	38.35	38.35	199
23 abr 2024	38.45	38.45	38.13	38.45	38.45	575
22 abr 2024	38.05	38.05	37.98	38.00	38.00	568
19 abr 2024	37.85	38.10	37.85	37.85	37.85	169
18 abr 2024	38.20	38.32	38.10	38.10	38.10	355
17 abr 2024	39.30	39.30	38.90	38.90	38.90	722
16 abr 2024	39.20	39.20	38.83	39.20	39.20	336
15 abr 2024	39.05	39.05	38.85	39.00	39.00	1,045
12 abr 2024	40.15	40.20	39.80	39.80	39.80	230
11 abr 2024	39.45	39.60	39.40	39.60	39.60	674
10 abr 2024	39.75	40.06	39.50	39.98	39.98	455
09 abr 2024	40.85	41.05	40.70	40.70	40.70	764
08 abr 2024	40.55	40.70	40.15	40.15	40.15	1,522
05 abr 2024	40.00	40.15	39.95	40.15	40.15	333
04 abr 2024	40.60	40.60	40.50	40.55	40.55	489
03 abr 2024	40.00	40.40	39.89	40.40	40.40	450
02 abr 2024	39.70	40.85	39.70	40.59	40.59	1,001
28 mar 2024	40.80	40.90	40.70	40.70	40.70	715
27 mar 2024	41.55	41.55	41.04	41.10	41.10	380
26 mar 2024	40.47	40.55	40.47	40.55	40.55	3,260
25 mar 2024	40.63	40.65	40.15	40.40	40.40	4,239
22 mar 2024	39.30	40.35	39.30	40.35	40.35	1,789
21 mar 2024	38.50	39.25	38.30	39.06	39.06	747
20 mar 2024	39.80	39.89	39.45	39.89	39.89	132
19 mar 2024	40.28	40.46	40.24	40.25	40.25	875
18 mar 2024	40.65	40.65	40.45	40.55	40.55	194
15 mar 2024	40.75	40.75	40.75	40.75	40.75	146
14 mar 2024	40.70	41.10	40.70	40.95	40.95	1,025
13 mar 2024	40.90	41.00	40.63	40.70	40.70	897
12 mar 2024	40.35	40.35	40.20	40.20	40.20	353
11 mar 2024	40.65	40.65	40.05	40.25	40.25	769
08 mar 2024	41.50	41.50	41.20	41.20	41.20	133
07 mar 2024	41.03	41.03	40.99	40.99	40.99	468
06 mar 2024	40.70	41.19	40.51	40.70	40.70	432
05 mar 2024	40.75	40.79	40.75	40.79	40.79	384
04 mar 2024	41.90	42.25	41.90	41.90	41.90	138
01 mar 2024	41.30	42.00	41.30	42.00	42.00	589
29 feb 2024	41.03	42.40	41.03	42.40	42.40	478
28 feb 2024	42.55	42.55	42.55	42.55	42.55	225
27 feb 2024	41.70	42.00	41.70	41.78	41.78	196
26 feb 2024	40.90	41.10	40.81	41.10	41.10	149
23 feb 2024	40.15	40.60	40.15	40.28	40.28	116
22 feb 2024	40.30	40.30	40.30	40.30	40.30	115
21 feb 2024	40.00	40.15	39.95	40.15	40.15	207
20 feb 2024	39.95	40.05	39.95	40.05	40.05	181
19 feb 2024	41.15	41.15	40.00	40.14	40.14	663
16 feb 2024	41.50	41.50	40.90	41.30	41.30	131
15 feb 2024	41.10	41.22	41.10	41.22	41.22	410
14 feb 2024	40.90	40.90	40.73	40.73	40.73	85
13 feb 2024	40.28	40.49	39.80	39.85	39.85	7,191
12 feb 2024	41.05	41.05	40.85	40.85	40.85	91
09 feb 2024	41.30	41.30	40.75	40.90	40.90	3,585
08 feb 2024	40.70	40.70	40.36	40.60	40.60	263
07 feb 2024	40.00	40.00	39.70	39.70	39.70	65
06 feb 2024	40.45	40.45	40.25	40.45	40.45	258
05 feb 2024	40.85	40.85	40.50	40.52	40.52	71
02 feb 2024	41.50	41.50	41.50	41.50	41.50	60
01 feb 2024	41.00	41.80	41.00	41.55	41.55	191
31 ene 2024	41.15	41.33	41.09	41.10	41.10	1,257
30 ene 2024	42.40	42.75	41.60	41.60	41.60	633
29 ene 2024	41.85	42.35	41.65	42.09	42.09	810
26 ene 2024	42.00	42.00	41.55	41.55	41.55	986
25 ene 2024	42.35	42.48	41.50	42.48	42.48	747
24 ene 2024	40.50	40.55	40.30	40.55	40.55	365
23 ene 2024	40.20	40.35	40.00	40.15	40.15	1,297
22 ene 2024	39.35	40.20	39.35	40.20	40.20	596
19 ene 2024	39.65	39.65	39.20	39.37	39.37	3,422
18 ene 2024	39.40	39.55	39.25	39.45	39.45	801
17 ene 2024	39.85	39.85	39.30	39.37	39.37	731
16 ene 2024	40.00	40.00	40.00	40.00	40.00	281
15 ene 2024	39.90	40.20	39.90	40.10	40.10	488
12 ene 2024	39.40	39.90	39.40	39.70	39.70	868
11 ene 2024	39.60	39.75	38.95	39.35	39.35	734
10 ene 2024	39.20	39.45	39.00	39.45	39.45	1,208
09 ene 2024	39.90	39.90	39.00	39.50	39.50	3,069
08 ene 2024	39.60	39.70	39.20	39.70	39.70	410
05 ene 2024	39.85	40.28	39.05	40.28	40.28	747
04 ene 2024	41.10	41.10	40.55	40.65	40.65	1,339
03 ene 2024	42.30	42.30	41.50	41.60	41.60	746
02 ene 2024	42.10	42.35	42.00	42.00	42.00	1,220
29 dic 2023	41.45	41.85	41.45	41.65	41.65	734
28 dic 2023	42.05	42.20	41.35	42.20	42.20	764
27 dic 2023	42.85	43.15	42.00	42.00	42.00	535
22 dic 2023	42.00	43.35	41.75	42.85	42.85	1,412
21 dic 2023	41.85	42.00	41.20	41.55	41.55	929
20 dic 2023	40.85	41.40	40.75	41.30	41.30	1,273
19 dic 2023	40.80	41.00	40.60	40.60	40.60	845
18 dic 2023	41.35	41.35	40.20	40.20	40.20	1,089
15 dic 2023	42.45	42.65	41.15	41.15	41.15	1,770
14 dic 2023	40.85	40.90	40.10	40.50	40.50	956
13 dic 2023	38.90	39.75	38.85	39.75	39.75	1,001
12 dic 2023	38.25	38.35	38.00	38.10	38.10	74
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 5005,208.25+1.75(+0.03%)

F Dow Jones39,015.00+18.00(+0.05%)

F Nasdaq18,167.50-28.00(-0.15%)

E-mini Russell 2000 Index Futur2,075.90+4.80(+0.23%)

Petróleo78.23-0.25(-0.32%)

Oro2,321.80-9.40(-0.40%)

Aubay Société Anonyme (0IPY.L)

F S&P 500
5,208.25
+1.75(+0.03%)

F Dow Jones
39,015.00
+18.00(+0.05%)

F Nasdaq
18,167.50
-28.00(-0.15%)

E-mini Russell 2000 Index Futur
2,075.90
+4.80(+0.23%)

Petróleo
78.23
-0.25(-0.32%)

Oro
2,321.80
-9.40(-0.40%)