U.S. markets open in 3 hours 46 minutes
F S&P 500
5,242.25 -10.75 (-0.20%) F Dow Jones
38,205.00 -26.00 (-0.07%) F Nasdaq
18,541.75 -64.75 (-0.35%) E-mini Russell 2000 Index Futur
2,053.00 -8.00 (-0.39%) Petróleo
77.67 -0.24 (-0.31%) Oro
2,363.30 -3.20 (-0.14%)
High Co. SA (0O9Y.L)
LSE - LSE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM BST. Mercado abierto.
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 30 may 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | 1 |
| 29 may 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 28 may 2024 | 3.0400 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 100 |
| 24 may 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 24 may 2024 | 0.2 Dividendo | |||||
| 23 may 2024 | 3.3200 | 3.3200 | 3.2400 | 3.2600 | 3.0600 | 112 |
| 22 may 2024 | 3.3300 | 3.3400 | 3.2900 | 3.2900 | 3.0882 | 9 |
| 21 may 2024 | 3.2700 | 3.2900 | 3.2300 | 3.2300 | 3.0318 | 42 |
| 20 may 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.0882 | - |
| 17 may 2024 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | 3.0788 | 3 |
| 16 may 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0506 | - |
| 15 may 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.0882 | - |
| 14 may 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0600 | - |
| 13 may 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.0788 | 6 |
| 10 may 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.0225 | - |
| 09 may 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9849 | - |
| 08 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0037 | - |
| 07 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0037 | - |
| 03 may 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9661 | - |
| 02 may 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9755 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.9943 | - |
| 29 abr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9849 | - |
| 26 abr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.8535 | - |
| 25 abr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.8629 | - |
| 24 abr 2024 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | 2.7221 | 6 |
| 23 abr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7409 | - |
| 22 abr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.7221 | - |
| 19 abr 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.7127 | - |
| 18 abr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7409 | - |
| 17 abr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.7878 | - |
| 16 abr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.7878 | - |
| 15 abr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.7878 | - |
| 12 abr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8066 | - |
| 11 abr 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.7690 | 3 |
| 10 abr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7502 | - |
| 09 abr 2024 | 2.9500 | 2.9500 | 2.9200 | 2.9200 | 2.7409 | 2 |
| 08 abr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7596 | 1 |
| 05 abr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.7315 | 3 |
| 04 abr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.7221 | 1 |
| 03 abr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.5907 | 1 |
| 02 abr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.6845 | 1 |
| 28 mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8160 | 1 |
| 27 mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.4874 | 1 |
| 26 mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6282 | 1 |
| 25 mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5813 | 1 |
| 22 mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.5625 | 1 |
| 21 mar 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.5719 | 3 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 2.6699 | 2.6699 | 2.6699 | 2.6699 | 2.5061 | 1,132 |
| 18 mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5813 | 1 |
| 15 mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6188 | 1 |
| 14 mar 2024 | 2.7900 | 2.7900 | 2.7599 | 2.7599 | 2.5905 | 205 |
| 13 mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.6564 | - |
| 12 mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6282 | - |
| 11 mar 2024 | 2.7700 | 2.8198 | 2.7700 | 2.8198 | 2.6468 | 800 |
| 08 mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.6376 | - |
| 07 mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6188 | - |
| 06 mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6094 | - |
| 05 mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6094 | - |
| 04 mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6094 | 1 |
| 01 mar 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.4311 | - |
| 29 feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.4874 | - |
| 28 feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5062 | - |
| 27 feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.4874 | - |
| 26 feb 2024 | 2.7700 | 2.7700 | 2.6700 | 2.6702 | 2.5063 | 290 |
| 23 feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.6752 | - |
| 22 feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.6845 | - |
| 21 feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.6752 | - |
| 20 feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.6752 | - |
| 19 feb 2024 | 2.7500 | 2.8600 | 2.7500 | 2.8600 | 2.6845 | 21 |
| 16 feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5344 | 1 |
| 15 feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.5344 | 20 |
| 14 feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.6001 | 44 |
| 13 feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.5907 | - |
| 12 feb 2024 | 2.8300 | 2.8300 | 2.7500 | 2.7500 | 2.5813 | 2 |
| 09 feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.6845 | - |
| 08 feb 2024 | 2.8800 | 2.8800 | 2.8101 | 2.8101 | 2.6377 | 637 |
| 07 feb 2024 | 2.8600 | 2.8600 | 2.7998 | 2.7998 | 2.6281 | 1 |
| 06 feb 2024 | 2.9700 | 2.9700 | 2.8298 | 2.8298 | 2.6562 | 1 |
| 05 feb 2024 | 3.1100 | 3.1200 | 2.9498 | 2.9498 | 2.7689 | 3 |
| 02 feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9567 | 1 |
| 01 feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9098 | 46 |
| 31 ene 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8723 | - |
| 30 ene 2024 | 3.1500 | 3.1500 | 3.0298 | 3.0665 | 2.8784 | 1,576 |
| 29 ene 2024 | 3.1700 | 3.1700 | 3.1020 | 3.1020 | 2.9117 | 2,135 |
| 26 ene 2024 | 3.3600 | 3.3600 | 3.1598 | 3.1598 | 2.9660 | 462 |
| 25 ene 2024 | 3.4400 | 3.4400 | 3.3125 | 3.3125 | 3.1093 | 2,205 |
| 24 ene 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.5481 | 138 |
| 23 ene 2024 | 3.7900 | 3.8000 | 3.7800 | 3.8000 | 3.5669 | 164 |
| 22 ene 2024 | 3.8300 | 3.8300 | 3.8200 | 3.8200 | 3.5856 | 1,055 |
| 19 ene 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.5669 | 260 |
| 18 ene 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.6044 | 212 |
| 17 ene 2024 | 3.8500 | 3.8500 | 3.8369 | 3.8369 | 3.6015 | 98 |
| 16 ene 2024 | 3.8700 | 3.8700 | 3.8498 | 3.8498 | 3.6136 | 222 |
| 15 ene 2024 | 3.8500 | 3.8500 | 3.8198 | 3.8400 | 3.6044 | 975 |
| 12 ene 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.5856 | 491 |
| 11 ene 2024 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | 3.6138 | 1,412 |
| 10 ene 2024 | 3.7500 | 3.9121 | 3.7500 | 3.8500 | 3.6138 | 2,255 |
| *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.