Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
53.075,71 +844,65 (+1,62%)
IBEX 35... (^IBEX)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
06 jul 2023 - 06 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 11.079,90 | 11.100,90 | 10.957,40 | 11.023,50 | 11.023,50 | 92.711.400 |
| 04 jul 2024 | 11.018,30 | 11.074,20 | 11.014,20 | 11.066,30 | 11.066,30 | 89.573.000 |
| 03 jul 2024 | 10.974,30 | 11.061,40 | 10.945,20 | 11.056,80 | 11.056,80 | 102.596.300 |
| 02 jul 2024 | 10.983,10 | 10.984,10 | 10.837,40 | 10.912,80 | 10.912,80 | 108.682.200 |
| 01 jul 2024 | 11.086,20 | 11.141,20 | 11.010,90 | 11.057,00 | 11.057,00 | 115.357.900 |
| 28 jun 2024 | 10.990,00 | 11.000,20 | 10.913,00 | 10.943,70 | 10.943,70 | 119.328.500 |
| 27 jun 2024 | 11.018,90 | 11.018,90 | 10.930,90 | 10.951,50 | 10.951,50 | 100.880.200 |
| 26 jun 2024 | 11.154,70 | 11.170,80 | 10.985,80 | 11.030,50 | 11.030,50 | 98.074.600 |
| 25 jun 2024 | 11.190,10 | 11.190,40 | 11.068,70 | 11.118,90 | 11.118,90 | 94.463.200 |
| 24 jun 2024 | 11.051,50 | 11.182,60 | 11.040,10 | 11.172,10 | 11.172,10 | 98.196.100 |
| 21 jun 2024 | 11.161,60 | 11.161,60 | 10.969,20 | 11.032,30 | 11.032,30 | 271.061.400 |
| 20 jun 2024 | 11.068,50 | 11.166,40 | 11.041,50 | 11.160,50 | 11.160,50 | 93.102.800 |
| 19 jun 2024 | 11.074,60 | 11.095,40 | 11.033,20 | 11.056,40 | 11.056,40 | 103.710.200 |
| 18 jun 2024 | 11.009,30 | 11.071,10 | 10.955,80 | 11.067,70 | 11.067,70 | 104.528.800 |
| 17 jun 2024 | 11.035,90 | 11.082,60 | 10.881,50 | 10.959,50 | 10.959,50 | 117.337.200 |
| 14 jun 2024 | 11.060,40 | 11.078,10 | 10.874,10 | 10.992,30 | 10.992,30 | 214.015.200 |
| 13 jun 2024 | 11.213,30 | 11.241,20 | 11.049,10 | 11.066,10 | 11.066,10 | 150.308.800 |
| 12 jun 2024 | 11.208,40 | 11.273,90 | 11.167,00 | 11.245,40 | 11.245,40 | 138.540.800 |
| 11 jun 2024 | 11.377,70 | 11.378,20 | 11.113,60 | 11.175,50 | 11.175,50 | 132.147.600 |
| 10 jun 2024 | 11.375,30 | 11.375,30 | 11.286,90 | 11.357,20 | 11.357,20 | 104.801.700 |
| 07 jun 2024 | 11.447,10 | 11.469,90 | 11.350,70 | 11.404,90 | 11.404,90 | 119.978.300 |
| 06 jun 2024 | 11.387,60 | 11.450,90 | 11.357,70 | 11.444,00 | 11.444,00 | 108.478.700 |
| 05 jun 2024 | 11.378,50 | 11.412,40 | 11.323,60 | 11.353,10 | 11.353,10 | 119.487.700 |
| 04 jun 2024 | 11.384,00 | 11.402,20 | 11.213,20 | 11.286,40 | 11.286,40 | 198.258.400 |
| 03 jun 2024 | 11.403,20 | 11.452,90 | 11.378,00 | 11.397,20 | 11.397,20 | 128.800.700 |
| 31 may 2024 | 11.353,50 | 11.361,20 | 11.278,60 | 11.322,00 | 11.322,00 | 714.440.000 |
| 30 may 2024 | 11.125,30 | 11.350,90 | 11.125,30 | 11.338,20 | 11.338,20 | 127.541.700 |
| 29 may 2024 | 11.241,00 | 11.260,90 | 11.135,00 | 11.145,10 | 11.145,10 | 121.731.200 |
| 28 may 2024 | 11.337,60 | 11.355,10 | 11.240,00 | 11.276,00 | 11.276,00 | 96.442.400 |
| 27 may 2024 | 11.260,10 | 11.325,50 | 11.248,90 | 11.325,50 | 11.325,50 | 69.177.700 |
| 24 may 2024 | 11.236,00 | 11.261,60 | 11.169,20 | 11.246,00 | 11.246,00 | 110.214.700 |
| 23 may 2024 | 11.331,80 | 11.360,20 | 11.277,00 | 11.311,10 | 11.311,10 | 109.142.200 |
| 22 may 2024 | 11.324,40 | 11.354,10 | 11.268,40 | 11.329,00 | 11.329,00 | 123.189.800 |
| 21 may 2024 | 11.326,00 | 11.371,30 | 11.291,50 | 11.334,90 | 11.334,90 | 123.348.800 |
| 20 may 2024 | 11.333,20 | 11.371,50 | 11.312,50 | 11.339,50 | 11.339,50 | 90.520.700 |
| 17 may 2024 | 11.252,60 | 11.343,00 | 11.246,60 | 11.327,70 | 11.327,70 | 143.697.900 |
| 16 may 2024 | 11.376,40 | 11.385,70 | 11.293,40 | 11.299,30 | 11.299,30 | 141.057.900 |
| 15 may 2024 | 11.260,90 | 11.377,10 | 11.260,30 | 11.362,80 | 11.362,80 | 159.465.800 |
| 14 may 2024 | 11.180,50 | 11.246,30 | 11.138,40 | 11.239,30 | 11.239,30 | 137.103.300 |
| 13 may 2024 | 11.104,20 | 11.152,00 | 11.073,90 | 11.152,00 | 11.152,00 | 106.337.500 |
| 10 may 2024 | 11.045,90 | 11.137,70 | 11.045,10 | 11.105,50 | 11.105,50 | 155.650.400 |
| 09 may 2024 | 11.112,70 | 11.121,90 | 11.004,90 | 11.050,10 | 11.050,10 | 212.325.300 |
| 08 may 2024 | 11.104,50 | 11.160,00 | 11.076,10 | 11.153,00 | 11.153,00 | 206.758.900 |
| 07 may 2024 | 10.972,20 | 11.089,80 | 10.958,00 | 11.080,90 | 11.080,90 | 206.435.300 |
| 06 may 2024 | 10.877,90 | 10.945,70 | 10.847,10 | 10.917,50 | 10.917,50 | 142.156.400 |
| 03 may 2024 | 10.907,50 | 10.953,30 | 10.820,50 | 10.854,70 | 10.854,70 | 204.827.400 |
| 02 may 2024 | 10.857,30 | 10.920,10 | 10.845,80 | 10.872,00 | 10.872,00 | 254.697.600 |
| 30 abr 2024 | 11.064,20 | 11.089,80 | 10.839,40 | 10.854,40 | 10.854,40 | 314.561.700 |
| 29 abr 2024 | 11.179,50 | 11.228,30 | 11.057,80 | 11.100,80 | 11.100,80 | 201.545.700 |
| 26 abr 2024 | 11.044,50 | 11.168,70 | 11.037,00 | 11.154,60 | 11.154,60 | 188.579.200 |
| 25 abr 2024 | 11.049,10 | 11.095,00 | 10.887,40 | 10.983,70 | 10.983,70 | 306.290.600 |
| 24 abr 2024 | 11.110,00 | 11.110,00 | 11.005,00 | 11.027,80 | 11.027,80 | 138.502.500 |
| 23 abr 2024 | 10.927,80 | 11.080,00 | 10.924,30 | 11.075,40 | 11.075,40 | 156.006.800 |
| 22 abr 2024 | 10.818,90 | 10.895,80 | 10.783,90 | 10.890,20 | 10.890,20 | 140.903.400 |
| 19 abr 2024 | 10.680,10 | 10.747,10 | 10.611,90 | 10.729,50 | 10.729,50 | 204.551.500 |
| 18 abr 2024 | 10.694,90 | 10.776,30 | 10.686,20 | 10.765,00 | 10.765,00 | 164.337.900 |
| 17 abr 2024 | 10.532,00 | 10.704,20 | 10.530,00 | 10.633,90 | 10.633,90 | 120.116.300 |
| 16 abr 2024 | 10.575,80 | 10.605,50 | 10.499,20 | 10.526,90 | 10.526,90 | 169.501.300 |
| 15 abr 2024 | 10.668,70 | 10.750,20 | 10.660,20 | 10.687,20 | 10.687,20 | 144.065.900 |
| 12 abr 2024 | 10.707,70 | 10.781,60 | 10.660,70 | 10.686,00 | 10.686,00 | 154.049.100 |
| 11 abr 2024 | 10.761,00 | 10.782,60 | 10.591,40 | 10.649,80 | 10.649,80 | 183.036.500 |
| 10 abr 2024 | 10.863,30 | 10.879,20 | 10.697,40 | 10.775,00 | 10.775,00 | 149.227.000 |
| 09 abr 2024 | 10.909,10 | 10.909,10 | 10.809,50 | 10.816,00 | 10.816,00 | 139.504.300 |
| 08 abr 2024 | 10.864,20 | 10.932,30 | 10.846,00 | 10.911,80 | 10.911,80 | 125.829.800 |
| 05 abr 2024 | 10.967,40 | 11.000,20 | 10.879,90 | 10.916,00 | 10.916,00 | 198.548.000 |
| 04 abr 2024 | 11.049,50 | 11.111,20 | 11.042,00 | 11.090,90 | 11.090,90 | 167.469.700 |
| 03 abr 2024 | 10.981,10 | 11.052,80 | 10.959,40 | 11.032,30 | 11.032,30 | 143.750.000 |
| 02 abr 2024 | 11.034,60 | 11.095,50 | 10.953,90 | 10.975,60 | 10.975,60 | 157.049.100 |
| 28 mar 2024 | 11.075,70 | 11.105,60 | 11.057,40 | 11.074,60 | 11.074,60 | 182.530.200 |
| 27 mar 2024 | 11.007,50 | 11.140,10 | 11.000,80 | 11.111,30 | 11.111,30 | 181.418.900 |
| 26 mar 2024 | 10.965,30 | 11.008,50 | 10.950,20 | 10.991,50 | 10.991,50 | 139.644.100 |
| 25 mar 2024 | 10.918,00 | 10.986,00 | 10.911,50 | 10.952,20 | 10.952,20 | 131.499.600 |
| 22 mar 2024 | 10.856,90 | 10.963,90 | 10.846,70 | 10.943,20 | 10.943,20 | 170.404.400 |
| 21 mar 2024 | 10.820,80 | 10.931,70 | 10.817,90 | 10.867,50 | 10.867,50 | 186.540.700 |
| 20 mar 2024 | 10.699,90 | 10.752,50 | 10.680,30 | 10.752,50 | 10.752,50 | 142.721.700 |
| 19 mar 2024 | 10.604,60 | 10.711,60 | 10.589,80 | 10.701,40 | 10.701,40 | 138.362.500 |
| 18 mar 2024 | 10.597,10 | 10.657,00 | 10.576,60 | 10.596,70 | 10.596,70 | 145.580.000 |
| 15 mar 2024 | 10.490,00 | 10.640,80 | 10.489,70 | 10.597,90 | 10.597,90 | 487.575.600 |
| 14 mar 2024 | 10.567,40 | 10.606,90 | 10.476,50 | 10.490,50 | 10.490,50 | 160.547.200 |
| 13 mar 2024 | 10.436,30 | 10.594,10 | 10.431,80 | 10.560,50 | 10.560,50 | 169.503.900 |
| 12 mar 2024 | 10.357,50 | 10.403,20 | 10.342,90 | 10.388,90 | 10.388,90 | 185.340.700 |
| 11 mar 2024 | 10.280,60 | 10.330,90 | 10.268,90 | 10.325,70 | 10.325,70 | 149.087.900 |
| 08 mar 2024 | 10.321,20 | 10.366,90 | 10.304,20 | 10.305,70 | 10.305,70 | 168.061.400 |
| 07 mar 2024 | 10.167,80 | 10.359,20 | 10.164,80 | 10.319,60 | 10.319,60 | 202.030.200 |
| 06 mar 2024 | 10.116,00 | 10.246,20 | 10.105,50 | 10.197,20 | 10.197,20 | 182.074.800 |
| 05 mar 2024 | 10.060,10 | 10.121,70 | 10.032,10 | 10.117,10 | 10.117,10 | 132.426.700 |
| 04 mar 2024 | 10.069,60 | 10.084,50 | 10.035,60 | 10.069,80 | 10.069,80 | 125.103.700 |
| 01 mar 2024 | 10.015,00 | 10.108,00 | 10.008,80 | 10.064,70 | 10.064,70 | 172.079.700 |
| 29 feb 2024 | 10.054,80 | 10.095,70 | 10.001,00 | 10.001,30 | 10.001,30 | 340.767.500 |
| 28 feb 2024 | 10.096,80 | 10.127,10 | 10.028,90 | 10.068,60 | 10.068,60 | 128.594.200 |
| 27 feb 2024 | 10.111,40 | 10.125,30 | 10.058,40 | 10.113,80 | 10.113,80 | 110.771.900 |
| 26 feb 2024 | 10.120,40 | 10.157,30 | 10.102,50 | 10.138,40 | 10.138,40 | 104.520.800 |
| 23 feb 2024 | 10.123,30 | 10.136,70 | 10.064,30 | 10.130,60 | 10.130,60 | 108.883.100 |
| 22 feb 2024 | 10.179,10 | 10.196,40 | 10.120,90 | 10.138,90 | 10.138,90 | 155.634.000 |
| 21 feb 2024 | 10.049,80 | 10.127,30 | 10.031,50 | 10.107,20 | 10.107,20 | 105.194.400 |
| 20 feb 2024 | 9940,10 | 10.048,30 | 9926,50 | 10.038,20 | 10.038,20 | 118.742.600 |
| 19 feb 2024 | 9884,60 | 9954,80 | 9878,30 | 9944,80 | 9944,80 | 87.430.700 |
| 16 feb 2024 | 9975,20 | 9978,40 | 9841,60 | 9886,40 | 9886,40 | 126.325.600 |
| 15 feb 2024 | 9955,00 | 9963,90 | 9861,20 | 9927,30 | 9927,30 | 113.529.500 |
| 14 feb 2024 | 9922,60 | 9991,50 | 9913,30 | 9916,60 | 9916,60 | 119.508.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.