Mercados españoles cerrados
S&P 500
5.219,87 -2,81 (-0,05%) Nasdaq
16.382,13 +41,27 (+0,25%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0794 +0,0022 (+0,21%) Petróleo Brent
83,19 +0,40 (+0,48%) Bitcoin EUR
58.186,45 +1.087,99 (+1,91%)
Ibercaja Financiero A FI (0P00000JU5.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 4,7696 | 4,7696 | 4,7696 | 4,7696 | 4,7696 | - |
| 09 may 2024 | 4,7338 | 4,7338 | 4,7338 | 4,7338 | 4,7338 | - |
| 08 may 2024 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | - |
| 07 may 2024 | 4,6914 | 4,6914 | 4,6914 | 4,6914 | 4,6914 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 4,5910 | 4,5910 | 4,5910 | 4,5910 | 4,5910 | - |
| 02 may 2024 | 4,5949 | 4,5949 | 4,5949 | 4,5949 | 4,5949 | - |
| 30 abr 2024 | 4,5871 | 4,5871 | 4,5871 | 4,5871 | 4,5871 | - |
| 29 abr 2024 | 4,6082 | 4,6082 | 4,6082 | 4,6082 | 4,6082 | - |
| 26 abr 2024 | 4,6088 | 4,6088 | 4,6088 | 4,6088 | 4,6088 | - |
| 25 abr 2024 | 4,5841 | 4,5841 | 4,5841 | 4,5841 | 4,5841 | - |
| 24 abr 2024 | 4,6111 | 4,6111 | 4,6111 | 4,6111 | 4,6111 | - |
| 23 abr 2024 | 4,6422 | 4,6422 | 4,6422 | 4,6422 | 4,6422 | - |
| 22 abr 2024 | 4,5958 | 4,5958 | 4,5958 | 4,5958 | 4,5958 | - |
| 19 abr 2024 | 4,5398 | 4,5398 | 4,5398 | 4,5398 | 4,5398 | - |
| 18 abr 2024 | 4,5077 | 4,5077 | 4,5077 | 4,5077 | 4,5077 | - |
| 17 abr 2024 | 4,4759 | 4,4759 | 4,4759 | 4,4759 | 4,4759 | - |
| 16 abr 2024 | 4,4608 | 4,4608 | 4,4608 | 4,4608 | 4,4608 | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | 4,5149 | 4,5149 | 4,5149 | 4,5149 | 4,5149 | - |
| 11 abr 2024 | 4,5416 | 4,5416 | 4,5416 | 4,5416 | 4,5416 | - |
| 10 abr 2024 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | - |
| 09 abr 2024 | 4,5862 | 4,5862 | 4,5862 | 4,5862 | 4,5862 | - |
| 08 abr 2024 | 4,6172 | 4,6172 | 4,6172 | 4,6172 | 4,6172 | - |
| 05 abr 2024 | 4,6007 | 4,6007 | 4,6007 | 4,6007 | 4,6007 | - |
| 04 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 03 abr 2024 | 4,6226 | 4,6226 | 4,6226 | 4,6226 | 4,6226 | - |
| 02 abr 2024 | 4,6303 | 4,6303 | 4,6303 | 4,6303 | 4,6303 | - |
| 28 mar 2024 | 4,6542 | 4,6542 | 4,6542 | 4,6542 | 4,6542 | - |
| 27 mar 2024 | 4,6261 | 4,6261 | 4,6261 | 4,6261 | 4,6261 | - |
| 26 mar 2024 | 4,5979 | 4,5979 | 4,5979 | 4,5979 | 4,5979 | - |
| 25 mar 2024 | 4,5799 | 4,5799 | 4,5799 | 4,5799 | 4,5799 | - |
| 22 mar 2024 | 4,5921 | 4,5921 | 4,5921 | 4,5921 | 4,5921 | - |
| 21 mar 2024 | 4,6143 | 4,6143 | 4,6143 | 4,6143 | 4,6143 | - |
| 20 mar 2024 | 4,5574 | 4,5574 | 4,5574 | 4,5574 | 4,5574 | - |
| 19 mar 2024 | 4,5503 | 4,5503 | 4,5503 | 4,5503 | 4,5503 | - |
| 18 mar 2024 | 4,5219 | 4,5219 | 4,5219 | 4,5219 | 4,5219 | - |
| 15 mar 2024 | 4,5056 | 4,5056 | 4,5056 | 4,5056 | 4,5056 | - |
| 14 mar 2024 | 4,5002 | 4,5002 | 4,5002 | 4,5002 | 4,5002 | - |
| 13 mar 2024 | 4,5107 | 4,5107 | 4,5107 | 4,5107 | 4,5107 | - |
| 12 mar 2024 | 4,5028 | 4,5028 | 4,5028 | 4,5028 | 4,5028 | - |
| 11 mar 2024 | 4,4544 | 4,4544 | 4,4544 | 4,4544 | 4,4544 | - |
| 08 mar 2024 | 4,4478 | 4,4478 | 4,4478 | 4,4478 | 4,4478 | - |
| 07 mar 2024 | 4,4303 | 4,4303 | 4,4303 | 4,4303 | 4,4303 | - |
| 06 mar 2024 | 4,4232 | 4,4232 | 4,4232 | 4,4232 | 4,4232 | - |
| 05 mar 2024 | 4,4162 | 4,4162 | 4,4162 | 4,4162 | 4,4162 | - |
| 04 mar 2024 | 4,4066 | 4,4066 | 4,4066 | 4,4066 | 4,4066 | - |
| 01 mar 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
| 29 feb 2024 | 4,4122 | 4,4122 | 4,4122 | 4,4122 | 4,4122 | - |
| 28 feb 2024 | 4,3991 | 4,3991 | 4,3991 | 4,3991 | 4,3991 | - |
| 27 feb 2024 | 4,3799 | 4,3799 | 4,3799 | 4,3799 | 4,3799 | - |
| 26 feb 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 23 feb 2024 | 4,3946 | 4,3946 | 4,3946 | 4,3946 | 4,3946 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 4,3286 | 4,3286 | 4,3286 | 4,3286 | 4,3286 | - |
| 20 feb 2024 | 4,3219 | 4,3219 | 4,3219 | 4,3219 | 4,3219 | - |
| 19 feb 2024 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | - |
| 16 feb 2024 | 4,3232 | 4,3232 | 4,3232 | 4,3232 | 4,3232 | - |
| 15 feb 2024 | 4,3183 | 4,3183 | 4,3183 | 4,3183 | 4,3183 | - |
| 14 feb 2024 | 4,2799 | 4,2799 | 4,2799 | 4,2799 | 4,2799 | - |
| 13 feb 2024 | 4,2668 | 4,2668 | 4,2668 | 4,2668 | 4,2668 | - |
| 12 feb 2024 | 4,2972 | 4,2972 | 4,2972 | 4,2972 | 4,2972 | - |
| 09 feb 2024 | 4,2631 | 4,2631 | 4,2631 | 4,2631 | 4,2631 | - |
| 08 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 07 feb 2024 | 4,2962 | 4,2962 | 4,2962 | 4,2962 | 4,2962 | - |
| 06 feb 2024 | 4,3088 | 4,3088 | 4,3088 | 4,3088 | 4,3088 | - |
| 05 feb 2024 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | - |
| 02 feb 2024 | 4,3108 | 4,3108 | 4,3108 | 4,3108 | 4,3108 | - |
| 01 feb 2024 | 4,2869 | 4,2869 | 4,2869 | 4,2869 | 4,2869 | - |
| 31 ene 2024 | 4,3383 | 4,3383 | 4,3383 | 4,3383 | 4,3383 | - |
| 30 ene 2024 | 4,3538 | 4,3538 | 4,3538 | 4,3538 | 4,3538 | - |
| 29 ene 2024 | 4,3229 | 4,3229 | 4,3229 | 4,3229 | 4,3229 | - |
| 26 ene 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 25 ene 2024 | 4,3015 | 4,3015 | 4,3015 | 4,3015 | 4,3015 | - |
| 24 ene 2024 | 4,2874 | 4,2874 | 4,2874 | 4,2874 | 4,2874 | - |
| 23 ene 2024 | 4,2629 | 4,2629 | 4,2629 | 4,2629 | 4,2629 | - |
| 22 ene 2024 | 4,2623 | 4,2623 | 4,2623 | 4,2623 | 4,2623 | - |
| 19 ene 2024 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | - |
| 18 ene 2024 | 4,1977 | 4,1977 | 4,1977 | 4,1977 | 4,1977 | - |
| 17 ene 2024 | 4,1853 | 4,1853 | 4,1853 | 4,1853 | 4,1853 | - |
| 16 ene 2024 | 4,2056 | 4,2056 | 4,2056 | 4,2056 | 4,2056 | - |
| 15 ene 2024 | 4,2136 | 4,2136 | 4,2136 | 4,2136 | 4,2136 | - |
| 12 ene 2024 | 4,2116 | 4,2116 | 4,2116 | 4,2116 | 4,2116 | - |
| 11 ene 2024 | 4,2016 | 4,2016 | 4,2016 | 4,2016 | 4,2016 | - |
| 10 ene 2024 | 4,2403 | 4,2403 | 4,2403 | 4,2403 | 4,2403 | - |
| 09 ene 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 08 ene 2024 | 4,2830 | 4,2830 | 4,2830 | 4,2830 | 4,2830 | - |
| 05 ene 2024 | 4,2698 | 4,2698 | 4,2698 | 4,2698 | 4,2698 | - |
| 04 ene 2024 | 4,2587 | 4,2587 | 4,2587 | 4,2587 | 4,2587 | - |
| 03 ene 2024 | 4,2284 | 4,2284 | 4,2284 | 4,2284 | 4,2284 | - |
| 02 ene 2024 | 4,2643 | 4,2643 | 4,2643 | 4,2643 | 4,2643 | - |
| 29 dic 2023 | 4,2422 | 4,2422 | 4,2422 | 4,2422 | 4,2422 | - |
| 28 dic 2023 | 4,2359 | 4,2359 | 4,2359 | 4,2359 | 4,2359 | - |
| 27 dic 2023 | 4,2348 | 4,2348 | 4,2348 | 4,2348 | 4,2348 | - |
| 22 dic 2023 | 4,2304 | 4,2304 | 4,2304 | 4,2304 | 4,2304 | - |
| 21 dic 2023 | 4,2201 | 4,2201 | 4,2201 | 4,2201 | 4,2201 | - |
| 20 dic 2023 | 4,2201 | 4,2201 | 4,2201 | 4,2201 | 4,2201 | - |
| 19 dic 2023 | 4,2351 | 4,2351 | 4,2351 | 4,2351 | 4,2351 | - |
| 18 dic 2023 | 4,2208 | 4,2208 | 4,2208 | 4,2208 | 4,2208 | - |
| *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.