Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.826,73 +160,79 (+0,26%)
Paramount Global (0VV.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 17,40 | 17,48 | 17,30 | 17,42 | 17,42 | - |
| 13 jun 2024 | 17,54 | 17,56 | 17,18 | 17,48 | 17,48 | - |
| 12 jun 2024 | 18,12 | 18,12 | 17,40 | 17,40 | 17,40 | - |
| 11 jun 2024 | 19,14 | 19,60 | 19,14 | 19,60 | 19,60 | - |
| 10 jun 2024 | 19,68 | 19,68 | 19,38 | 19,38 | 19,38 | - |
| 07 jun 2024 | 19,48 | 19,76 | 19,44 | 19,70 | 19,70 | - |
| 06 jun 2024 | 18,84 | 19,68 | 18,78 | 19,68 | 19,68 | - |
| 05 jun 2024 | 19,00 | 19,00 | 18,70 | 18,76 | 18,76 | - |
| 04 jun 2024 | 19,96 | 19,96 | 19,78 | 19,78 | 19,78 | - |
| 03 jun 2024 | 18,82 | 20,20 | 18,82 | 20,10 | 20,10 | - |
| 31 may 2024 | 18,80 | 18,92 | 18,74 | 18,76 | 18,76 | - |
| 30 may 2024 | 17,84 | 18,48 | 17,82 | 18,48 | 18,48 | - |
| 29 may 2024 | 18,62 | 18,72 | 18,48 | 18,48 | 18,48 | - |
| 28 may 2024 | 18,88 | 18,90 | 18,78 | 18,78 | 18,78 | - |
| 27 may 2024 | 18,92 | 18,92 | 18,88 | 18,92 | 18,92 | - |
| 24 may 2024 | 18,68 | 19,04 | 18,66 | 19,04 | 19,04 | 500 |
| 23 may 2024 | 20,00 | 20,00 | 18,88 | 18,88 | 18,88 | - |
| 22 may 2024 | 19,70 | 19,98 | 19,68 | 19,98 | 19,98 | - |
| 21 may 2024 | 19,00 | 19,56 | 19,00 | 19,56 | 19,56 | - |
| 20 may 2024 | 19,34 | 19,44 | 19,22 | 19,28 | 19,28 | - |
| 17 may 2024 | 19,84 | 19,84 | 19,42 | 19,46 | 19,46 | - |
| 16 may 2024 | 19,70 | 20,30 | 19,70 | 20,05 | 20,05 | - |
| 15 may 2024 | 20,05 | 20,05 | 19,78 | 19,78 | 19,78 | - |
| 14 may 2024 | 20,25 | 20,70 | 20,20 | 20,70 | 20,70 | - |
| 13 may 2024 | 20,10 | 20,70 | 20,05 | 20,70 | 20,70 | - |
| 10 may 2024 | 21,10 | 21,20 | 20,85 | 20,85 | 20,85 | - |
| 09 may 2024 | 21,55 | 21,55 | 20,80 | 20,80 | 20,80 | - |
| 08 may 2024 | 21,30 | 21,35 | 21,20 | 21,35 | 21,35 | - |
| 07 may 2024 | 21,45 | 21,45 | 21,40 | 21,40 | 21,40 | - |
| 06 may 2024 | 20,55 | 22,30 | 20,55 | 22,30 | 22,30 | - |
| 03 may 2024 | 23,70 | 23,75 | 22,00 | 22,00 | 22,00 | - |
| 02 may 2024 | 19,68 | 20,25 | 19,66 | 20,25 | 20,25 | - |
| 30 abr 2024 | 19,74 | 19,74 | 19,32 | 19,52 | 19,52 | - |
| 29 abr 2024 | 20,75 | 20,90 | 20,25 | 20,25 | 20,25 | - |
| 26 abr 2024 | 20,60 | 21,00 | 20,50 | 21,00 | 21,00 | - |
| 25 abr 2024 | 21,10 | 21,10 | 20,85 | 20,85 | 20,85 | - |
| 24 abr 2024 | 21,30 | 21,50 | 21,20 | 21,35 | 21,35 | - |
| 23 abr 2024 | 20,90 | 21,40 | 20,80 | 21,40 | 21,40 | - |
| 22 abr 2024 | 21,15 | 21,30 | 21,15 | 21,25 | 21,25 | - |
| 19 abr 2024 | 19,98 | 21,05 | 19,98 | 21,05 | 21,05 | - |
| 18 abr 2024 | 19,40 | 19,94 | 19,26 | 19,94 | 19,94 | - |
| 17 abr 2024 | 19,28 | 19,48 | 19,28 | 19,38 | 19,38 | - |
| 16 abr 2024 | 19,60 | 19,68 | 19,54 | 19,68 | 19,68 | - |
| 15 abr 2024 | 19,96 | 20,15 | 19,92 | 19,92 | 19,92 | - |
| 12 abr 2024 | 21,30 | 21,45 | 20,85 | 20,85 | 20,85 | - |
| 11 abr 2024 | 21,00 | 21,05 | 20,70 | 21,05 | 21,05 | - |
| 10 abr 2024 | 21,45 | 21,50 | 20,95 | 20,95 | 20,95 | - |
| 09 abr 2024 | 21,70 | 22,05 | 21,55 | 21,70 | 21,70 | - |
| 08 abr 2024 | 21,20 | 21,80 | 21,20 | 21,80 | 21,80 | - |
| 05 abr 2024 | 20,90 | 21,10 | 20,90 | 21,10 | 21,10 | - |
| 04 abr 2024 | 20,10 | 21,00 | 20,10 | 21,00 | 21,00 | - |
| 03 abr 2024 | 19,24 | 19,30 | 19,22 | 19,22 | 19,22 | - |
| 02 abr 2024 | 19,46 | 19,46 | 19,22 | 19,22 | 19,22 | - |
| 28 mar 2024 | 20,10 | 20,50 | 20,10 | 20,10 | 20,10 | - |
| 27 mar 2024 | 19,30 | 19,80 | 19,30 | 19,80 | 19,80 | - |
| 26 mar 2024 | 19,55 | 19,85 | 19,55 | 19,85 | 19,85 | - |
| 25 mar 2024 | 18,95 | 19,70 | 18,90 | 19,70 | 19,70 | - |
| 22 mar 2024 | 19,95 | 19,95 | 19,20 | 19,20 | 19,20 | - |
| 21 mar 2024 | 21,70 | 21,70 | 20,70 | 20,70 | 20,70 | - |
| 20 mar 2024 | 19,45 | 20,80 | 19,45 | 20,80 | 20,80 | - |
| 19 mar 2024 | 19,55 | 19,95 | 19,45 | 19,95 | 19,95 | - |
| 18 mar 2024 | 20,40 | 20,40 | 19,65 | 19,75 | 19,75 | - |
| 15 mar 2024 | 19,75 | 20,00 | 19,75 | 20,00 | 20,00 | - |
| 14 mar 2024 | 20,10 | 20,10 | 19,85 | 19,85 | 19,85 | - |
| 14 mar 2024 | 0.05 Dividendo | |||||
| 13 mar 2024 | 19,70 | 19,90 | 19,50 | 19,85 | 19,80 | - |
| 12 mar 2024 | 19,40 | 19,65 | 19,20 | 19,40 | 19,35 | - |
| 11 mar 2024 | 18,35 | 19,65 | 18,35 | 19,65 | 19,60 | - |
| 08 mar 2024 | 18,45 | 18,80 | 18,20 | 18,80 | 18,75 | - |
| 07 mar 2024 | 17,95 | 18,80 | 17,85 | 18,80 | 18,75 | - |
| 06 mar 2024 | 17,70 | 18,15 | 17,70 | 18,10 | 18,05 | - |
| 05 mar 2024 | 18,20 | 18,55 | 18,20 | 18,40 | 18,35 | - |
| 04 mar 2024 | 18,75 | 18,80 | 18,25 | 18,25 | 18,20 | - |
| 01 mar 2024 | 19,25 | 19,35 | 19,05 | 19,05 | 19,00 | - |
| 29 feb 2024 | 19,40 | 19,95 | 19,35 | 19,95 | 19,90 | - |
| 28 feb 2024 | 19,60 | 19,70 | 19,55 | 19,70 | 19,65 | - |
| 27 feb 2024 | 18,95 | 19,25 | 18,90 | 19,15 | 19,10 | - |
| 26 feb 2024 | 18,55 | 18,90 | 18,55 | 18,90 | 18,85 | - |
| 23 feb 2024 | 18,60 | 18,70 | 18,55 | 18,70 | 18,65 | - |
| 22 feb 2024 | 19,15 | 19,15 | 18,75 | 18,75 | 18,70 | - |
| 21 feb 2024 | 19,30 | 19,35 | 19,15 | 19,20 | 19,15 | - |
| 20 feb 2024 | 19,75 | 19,75 | 19,40 | 19,50 | 19,45 | - |
| 19 feb 2024 | 19,85 | 19,90 | 19,80 | 19,80 | 19,75 | - |
| 16 feb 2024 | 20,10 | 20,20 | 19,95 | 19,95 | 19,90 | - |
| 15 feb 2024 | 20,20 | 20,50 | 19,95 | 19,95 | 19,90 | - |
| 14 feb 2024 | 20,20 | 20,40 | 20,20 | 20,30 | 20,25 | - |
| 13 feb 2024 | 20,80 | 20,80 | 19,95 | 20,20 | 20,15 | - |
| 12 feb 2024 | 18,90 | 20,20 | 18,90 | 20,20 | 20,15 | - |
| 09 feb 2024 | 18,75 | 19,30 | 18,75 | 19,25 | 19,20 | - |
| 08 feb 2024 | 18,55 | 18,80 | 18,55 | 18,80 | 18,75 | - |
| 07 feb 2024 | 19,90 | 20,00 | 19,00 | 19,00 | 18,95 | - |
| 06 feb 2024 | 19,95 | 20,40 | 19,95 | 20,20 | 20,15 | - |
| 05 feb 2024 | 21,10 | 21,10 | 20,50 | 20,50 | 20,45 | - |
| 02 feb 2024 | 21,20 | 21,30 | 21,10 | 21,10 | 21,05 | - |
| 01 feb 2024 | 21,30 | 22,20 | 21,30 | 21,50 | 21,45 | - |
| 31 ene 2024 | 23,20 | 23,20 | 20,70 | 21,90 | 21,84 | - |
| 30 ene 2024 | 17,65 | 17,95 | 17,65 | 17,95 | 17,90 | - |
| 29 ene 2024 | 17,60 | 17,70 | 17,60 | 17,70 | 17,66 | - |
| 26 ene 2024 | 17,70 | 17,85 | 17,55 | 17,70 | 17,66 | - |
| 25 ene 2024 | 17,75 | 17,80 | 16,95 | 17,70 | 17,66 | - |
| *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.