U.S. markets open in 3 hours 12 minutes
F S&P 500
5,529.25 +7.75 (+0.14%) F Dow Jones
39,535.00 +66.00 (+0.17%) F Nasdaq
19,942.50 +15.25 (+0.08%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.73 +0.19 (+0.23%) Oro
2,339.20 -0.40 (-0.02%)
Terna S.p.A. (0LBM.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:45PM BST. Mercado abierto.
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 | 7.36 | 7.27 | 7.16 | 7.20 | 7.20 | 572,563 |
| 27 jun 2024 | 7.38 | 7.43 | 7.31 | 7.41 | 7.41 | 219,653 |
| 26 jun 2024 | 7.42 | 7.43 | 7.37 | 7.39 | 7.39 | 83,730 |
| 25 jun 2024 | 7.41 | 7.47 | 7.40 | 7.40 | 7.40 | 207,303 |
| 24 jun 2024 | 7.43 | 7.48 | 7.40 | 7.43 | 7.43 | 140,834 |
| 24 jun 2024 | 0.225 Dividendo | |||||
| 21 jun 2024 | 7.59 | 7.65 | 7.54 | 7.61 | 7.38 | 6,494,716 |
| 20 jun 2024 | 7.52 | 7.63 | 7.51 | 7.63 | 7.40 | 4,181,272 |
| 19 jun 2024 | 7.51 | 7.55 | 7.51 | 7.52 | 7.30 | 51,556 |
| 18 jun 2024 | 7.49 | 7.53 | 7.47 | 7.53 | 7.31 | 74,342 |
| 17 jun 2024 | 7.54 | 7.50 | 7.39 | 7.48 | 7.26 | 143,078 |
| 14 jun 2024 | 7.59 | 7.60 | 7.47 | 7.49 | 7.27 | 169,995 |
| 13 jun 2024 | 7.68 | 7.63 | 7.56 | 7.58 | 7.36 | 136,732 |
| 12 jun 2024 | 7.61 | 7.70 | 7.61 | 7.67 | 7.45 | 129,602 |
| 11 jun 2024 | 7.77 | 7.79 | 7.58 | 7.62 | 7.39 | 505,833 |
| 10 jun 2024 | 7.68 | 7.76 | 7.62 | 7.75 | 7.52 | 142,965 |
| 07 jun 2024 | 7.79 | 7.95 | 7.68 | 7.73 | 7.50 | 154,112 |
| 06 jun 2024 | 7.78 | 7.87 | 7.73 | 7.78 | 7.55 | 246,123 |
| 05 jun 2024 | 7.85 | 7.94 | 7.78 | 7.81 | 7.58 | 184,177 |
| 04 jun 2024 | 7.72 | 7.92 | 7.73 | 7.87 | 7.64 | 199,486 |
| 03 jun 2024 | 7.75 | 7.79 | 7.67 | 7.73 | 7.50 | 205,116 |
| 31 may 2024 | 7.65 | 7.72 | 7.60 | 7.72 | 7.49 | 185,839 |
| 30 may 2024 | 7.61 | 7.66 | 7.59 | 7.65 | 7.43 | 116,891 |
| 29 may 2024 | 7.69 | 7.66 | 7.60 | 7.62 | 7.39 | 72,890 |
| 28 may 2024 | 7.73 | 7.72 | 7.66 | 7.68 | 7.46 | 36,272 |
| 24 may 2024 | 7.59 | 7.65 | 7.54 | 7.63 | 7.40 | 51,351 |
| 23 may 2024 | 7.78 | 7.75 | 7.65 | 7.66 | 7.43 | 65,183 |
| 22 may 2024 | 7.77 | 7.79 | 7.69 | 7.75 | 7.52 | 82,849 |
| 21 may 2024 | 7.85 | 7.85 | 7.75 | 7.82 | 7.58 | 167,601 |
| 20 may 2024 | 7.87 | 7.88 | 7.80 | 7.80 | 7.57 | 31,511 |
| 17 may 2024 | 7.89 | 7.95 | 7.85 | 7.85 | 7.62 | 40,653 |
| 16 may 2024 | 7.92 | 7.98 | 7.87 | 7.93 | 7.69 | 12,012 |
| 15 may 2024 | 7.74 | 7.93 | 7.72 | 7.92 | 7.69 | 85,348 |
| 14 may 2024 | 7.87 | 7.88 | 7.75 | 7.75 | 7.52 | 143,763 |
| 13 may 2024 | 7.88 | 7.95 | 7.86 | 7.94 | 7.70 | 1,146,079 |
| 10 may 2024 | 7.71 | 7.88 | 7.72 | 7.85 | 7.62 | 72,239 |
| 09 may 2024 | 7.70 | 7.75 | 7.62 | 7.72 | 7.49 | 666,931 |
| 08 may 2024 | 7.52 | 7.74 | 7.52 | 7.71 | 7.48 | 518,145 |
| 07 may 2024 | 7.47 | 7.55 | 7.46 | 7.49 | 7.27 | 109,362 |
| 03 may 2024 | 7.54 | 7.56 | 7.43 | 7.50 | 7.28 | 180,677 |
| 02 may 2024 | 7.54 | 7.66 | 7.52 | 7.53 | 7.31 | 121,219 |
| 01 may 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.29 | - |
| 30 abr 2024 | 7.55 | 7.55 | 7.47 | 7.52 | 7.30 | 304,057 |
| 29 abr 2024 | 7.46 | 7.56 | 7.49 | 7.53 | 7.31 | 330,716 |
| 26 abr 2024 | 7.47 | 7.53 | 7.45 | 7.47 | 7.25 | 66,924 |
| 25 abr 2024 | 7.58 | 7.56 | 7.38 | 7.45 | 7.23 | 84,541 |
| 24 abr 2024 | 7.63 | 7.64 | 7.52 | 7.56 | 7.33 | 66,097 |
| 23 abr 2024 | 7.52 | 7.60 | 7.47 | 7.60 | 7.38 | 107,842 |
| 22 abr 2024 | 7.43 | 7.52 | 7.42 | 7.49 | 7.26 | 1,184,613 |
| 19 abr 2024 | 7.28 | 7.43 | 7.24 | 7.38 | 7.16 | 250,591 |
| 18 abr 2024 | 7.29 | 7.32 | 7.23 | 7.27 | 7.05 | 1,934,769 |
| 17 abr 2024 | 7.26 | 7.33 | 7.21 | 7.27 | 7.05 | 161,120 |
| 16 abr 2024 | 7.38 | 7.41 | 7.23 | 7.26 | 7.05 | 151,798 |
| 15 abr 2024 | 7.48 | 7.52 | 7.37 | 7.37 | 7.15 | 177,849 |
| 12 abr 2024 | 7.41 | 7.56 | 7.41 | 7.48 | 7.26 | 86,142 |
| 11 abr 2024 | 7.50 | 7.52 | 7.39 | 7.50 | 7.28 | 845,322 |
| 10 abr 2024 | 7.58 | 7.68 | 7.51 | 7.53 | 7.31 | 36,655 |
| 09 abr 2024 | 7.60 | 7.58 | 7.53 | 7.55 | 7.33 | 24,264 |
| 08 abr 2024 | 7.51 | 7.59 | 7.52 | 7.57 | 7.35 | 16,046 |
| 05 abr 2024 | 7.68 | 7.68 | 7.51 | 7.51 | 7.29 | 58,938 |
| 04 abr 2024 | 7.67 | 7.71 | 7.68 | 7.70 | 7.48 | 16,372 |
| 03 abr 2024 | 7.71 | 7.70 | 7.68 | 7.68 | 7.45 | 1,400 |
| 02 abr 2024 | 7.68 | 7.71 | 7.67 | 7.70 | 7.47 | 87,282 |
| 28 mar 2024 | 7.77 | 7.78 | 7.66 | 7.66 | 7.43 | 702,812 |
| 27 mar 2024 | 7.74 | 7.74 | 7.68 | 7.73 | 7.50 | 46,883 |
| 26 mar 2024 | 7.78 | 7.80 | 7.71 | 7.71 | 7.48 | 42,588 |
| 25 mar 2024 | 7.69 | 7.79 | 7.70 | 7.77 | 7.54 | 66,835 |
| 22 mar 2024 | 7.69 | 7.73 | 7.64 | 7.70 | 7.48 | 94,168 |
| 21 mar 2024 | 7.87 | 7.92 | 7.65 | 7.66 | 7.44 | 490,981 |
| 20 mar 2024 | 7.81 | 7.99 | 7.73 | 7.90 | 7.66 | 1,602,899 |
| 19 mar 2024 | 7.60 | 7.59 | 7.47 | 7.59 | 7.37 | 217,926 |
| 18 mar 2024 | 7.48 | 7.64 | 7.48 | 7.57 | 7.35 | 459,705 |
| 15 mar 2024 | 7.55 | 7.61 | 7.45 | 7.47 | 7.25 | 365,315 |
| 14 mar 2024 | 7.52 | 7.58 | 7.50 | 7.56 | 7.34 | 889,671 |
| 13 mar 2024 | 7.51 | 7.55 | 7.49 | 7.51 | 7.29 | 392,289 |
| 12 mar 2024 | 7.56 | 7.57 | 7.45 | 7.51 | 7.29 | 230,891 |
| 11 mar 2024 | 7.50 | 7.56 | 7.48 | 7.52 | 7.30 | 192,586 |
| 08 mar 2024 | 7.47 | 7.53 | 7.44 | 7.51 | 7.29 | 124,767 |
| 07 mar 2024 | 7.48 | 7.58 | 7.43 | 7.50 | 7.28 | 75,078 |
| 06 mar 2024 | 7.32 | 7.50 | 7.29 | 7.44 | 7.22 | 162,016 |
| 05 mar 2024 | 7.24 | 7.39 | 7.25 | 7.36 | 7.14 | 191,746 |
| 04 mar 2024 | 7.29 | 7.31 | 7.19 | 7.24 | 7.02 | 132,640 |
| 01 mar 2024 | 7.27 | 7.30 | 7.21 | 7.27 | 7.05 | 140,933 |
| 29 feb 2024 | 7.31 | 7.28 | 7.23 | 7.24 | 7.03 | 436,248 |
| 28 feb 2024 | 7.32 | 7.35 | 7.25 | 7.26 | 7.05 | 89,520 |
| 27 feb 2024 | 7.30 | 7.36 | 7.29 | 7.34 | 7.12 | 103,899 |
| 26 feb 2024 | 7.40 | 7.39 | 7.30 | 7.33 | 7.11 | 95,753 |
| 23 feb 2024 | 7.40 | 7.41 | 7.35 | 7.39 | 7.17 | 107,136 |
| 22 feb 2024 | 7.55 | 7.56 | 7.40 | 7.40 | 7.18 | 251,429 |
| 21 feb 2024 | 7.53 | 7.55 | 7.48 | 7.51 | 7.28 | 79,651 |
| 20 feb 2024 | 7.44 | 7.57 | 7.42 | 7.51 | 7.29 | 108,663 |
| 19 feb 2024 | 7.35 | 7.44 | 7.32 | 7.37 | 7.15 | 132,243 |
| 16 feb 2024 | 7.46 | 7.42 | 7.34 | 7.38 | 7.16 | 103,637 |
| 15 feb 2024 | 7.42 | 7.47 | 7.40 | 7.44 | 7.22 | 125,319 |
| 14 feb 2024 | 7.44 | 7.44 | 7.37 | 7.37 | 7.15 | 93,911 |
| 13 feb 2024 | 7.40 | 7.50 | 7.39 | 7.40 | 7.18 | 153,750 |
| 12 feb 2024 | 7.33 | 7.44 | 7.34 | 7.38 | 7.16 | 115,388 |
| 09 feb 2024 | 7.46 | 7.42 | 7.30 | 7.38 | 7.16 | 164,744 |
| 08 feb 2024 | 7.55 | 7.52 | 7.42 | 7.44 | 7.22 | 231,069 |
| 07 feb 2024 | 7.57 | 7.64 | 7.49 | 7.50 | 7.28 | 127,410 |
| *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.