Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.488,24 +3.539,99 (+6,44%)
EUR/BOB (EURBOB=X)
CCY - CCY Precio demorado. Divisa en BOB
Añadir a la lista de favoritos
Al cierre: 10:44PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BOBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 7,3100 | 7,3700 | 7,3100 | 7,3400 | 7,3400 | - |
| 03 may 2024 | 7,1960 | 7,2400 | 7,1960 | 7,1960 | 7,1960 | - |
| 02 may 2024 | 7,1720 | 7,1960 | 7,1720 | 7,1720 | 7,1720 | - |
| 01 may 2024 | 7,2130 | 7,2130 | 7,1720 | 7,2130 | 7,2130 | - |
| 30 abr 2024 | 7,2220 | 7,2220 | 7,2130 | 7,2220 | 7,2220 | - |
| 29 abr 2024 | 7,2400 | 7,2400 | 7,2220 | 7,2400 | 7,2400 | - |
| 26 abr 2024 | 7,2270 | 7,2400 | 7,2270 | 7,2270 | 7,2270 | - |
| 25 abr 2024 | 7,1860 | 7,2270 | 7,1860 | 7,1860 | 7,1860 | - |
| 24 abr 2024 | 7,1630 | 7,1860 | 7,1630 | 7,1630 | 7,1630 | - |
| 23 abr 2024 | 7,1860 | 7,1860 | 7,1630 | 7,1860 | 7,1860 | - |
| 22 abr 2024 | 7,1730 | 7,1860 | 7,1730 | 7,1730 | 7,1730 | - |
| 19 abr 2024 | 7,2040 | 7,2040 | 7,1730 | 7,2040 | 7,2040 | - |
| 18 abr 2024 | 7,1680 | 7,2040 | 7,1680 | 7,1680 | 7,1680 | - |
| 17 abr 2024 | 7,1690 | 7,1690 | 7,1680 | 7,1690 | 7,1690 | - |
| 16 abr 2024 | 7,1650 | 7,1690 | 7,1650 | 7,1650 | 7,1650 | - |
| 15 abr 2024 | 7,1840 | 7,1840 | 7,1650 | 7,1840 | 7,1840 | - |
| 12 abr 2024 | 7,2410 | 7,2410 | 7,1840 | 7,2410 | 7,2410 | - |
| 11 abr 2024 | 7,3070 | 7,3070 | 7,2410 | 7,3110 | 7,3110 | - |
| 10 abr 2024 | 7,3110 | 7,3110 | 7,3110 | 7,3110 | 7,3110 | - |
| 09 abr 2024 | 7,3010 | 7,3110 | 7,3010 | 7,3010 | 7,3010 | - |
| 08 abr 2024 | 7,2870 | 7,3010 | 7,2870 | 7,2870 | 7,2870 | - |
| 05 abr 2024 | 7,3040 | 7,3040 | 7,2870 | 7,3040 | 7,3040 | - |
| 04 abr 2024 | 7,2460 | 7,3040 | 7,2460 | 7,2460 | 7,2460 | - |
| 03 abr 2024 | 7,2250 | 7,2460 | 7,2250 | 7,2250 | 7,2250 | - |
| 02 abr 2024 | 7,2250 | 7,2250 | 7,2250 | 7,2810 | 7,2810 | - |
| 01 abr 2024 | 7,2810 | 7,2810 | 7,2810 | 7,2810 | 7,2810 | - |
| 29 mar 2024 | 7,2520 | 7,2810 | 7,2520 | 7,2520 | 7,2520 | - |
| 28 mar 2024 | 7,2770 | 7,2770 | 7,2520 | 7,2770 | 7,2770 | - |
| 27 mar 2024 | 7,3290 | 7,3290 | 7,2770 | 7,3290 | 7,3290 | - |
| 26 mar 2024 | 7,2830 | 7,3290 | 7,2830 | 7,2830 | 7,2830 | - |
| 25 mar 2024 | 7,2740 | 7,2830 | 7,2740 | 7,2740 | 7,2740 | - |
| 22 mar 2024 | 7,2740 | 7,2740 | 7,2740 | 7,3380 | 7,3380 | - |
| 21 mar 2024 | 7,2920 | 7,3380 | 7,2920 | 7,2920 | 7,2920 | - |
| 20 mar 2024 | 7,2980 | 7,2980 | 7,2920 | 7,2980 | 7,2980 | - |
| 19 mar 2024 | 7,3340 | 7,3340 | 7,2980 | 7,3340 | 7,3340 | - |
| 18 mar 2024 | 7,3280 | 7,3340 | 7,3280 | 7,3280 | 7,3280 | - |
| 15 mar 2024 | 7,3610 | 7,3610 | 7,3280 | 7,3610 | 7,3610 | - |
| 14 mar 2024 | 7,3610 | 7,3610 | 7,3610 | 7,3880 | 7,3880 | - |
| 13 mar 2024 | 7,3550 | 7,3880 | 7,3550 | 7,3550 | 7,3550 | - |
| 12 mar 2024 | 7,3620 | 7,3620 | 7,3550 | 7,3620 | 7,3620 | - |
| 11 mar 2024 | 7,3560 | 7,3620 | 7,3560 | 7,3560 | 7,3560 | - |
| 08 mar 2024 | 7,3280 | 7,3560 | 7,3280 | 7,3280 | 7,3280 | - |
| 07 mar 2024 | 7,3150 | 7,3280 | 7,3150 | 7,3150 | 7,3150 | - |
| 06 mar 2024 | 7,2970 | 7,3150 | 7,2970 | 7,2970 | 7,2970 | - |
| 05 mar 2024 | 7,3020 | 7,3020 | 7,2970 | 7,3020 | 7,3020 | - |
| 04 mar 2024 | 7,2760 | 7,3020 | 7,2760 | 7,2760 | 7,2760 | - |
| 01 mar 2024 | 7,2870 | 7,2870 | 7,2760 | 7,2870 | 7,2870 | - |
| 29 feb 2024 | 7,2740 | 7,2870 | 7,2740 | 7,2740 | 7,2740 | - |
| 28 feb 2024 | 7,3190 | 7,3190 | 7,2740 | 7,3190 | 7,3190 | - |
| 27 feb 2024 | 7,2990 | 7,3190 | 7,2990 | 7,2990 | 7,2990 | - |
| 26 feb 2024 | 7,2990 | 7,2990 | 7,2990 | 7,2810 | 7,2810 | - |
| 23 feb 2024 | 7,3030 | 7,3030 | 7,2810 | 7,3030 | 7,3030 | - |
| 22 feb 2024 | 7,2620 | 7,3030 | 7,2620 | 7,2620 | 7,2620 | - |
| 21 feb 2024 | 7,2620 | 7,2620 | 7,2620 | 7,2620 | 7,2620 | - |
| 20 feb 2024 | 7,2470 | 7,2620 | 7,2470 | 7,2470 | 7,2470 | - |
| 19 feb 2024 | 7,2480 | 7,2480 | 7,2470 | 7,2480 | 7,2480 | - |
| 16 feb 2024 | 7,2180 | 7,2480 | 7,2180 | 7,2180 | 7,2180 | - |
| 15 feb 2024 | 7,1990 | 7,2180 | 7,1990 | 7,1990 | 7,1990 | - |
| 14 feb 2024 | 7,2480 | 7,2480 | 7,1990 | 7,2480 | 7,2480 | - |
| 13 feb 2024 | 7,2420 | 7,2480 | 7,2420 | 7,2420 | 7,2420 | - |
| 12 feb 2024 | 7,2430 | 7,2430 | 7,2420 | 7,2430 | 7,2430 | - |
| 09 feb 2024 | 7,2640 | 7,2640 | 7,2430 | 7,2640 | 7,2640 | - |
| 08 feb 2024 | 7,2430 | 7,2640 | 7,2430 | 7,2430 | 7,2430 | - |
| 07 feb 2024 | 7,2200 | 7,2430 | 7,2200 | 7,2200 | 7,2200 | - |
| 06 feb 2024 | 7,2320 | 7,2320 | 7,2200 | 7,2320 | 7,2320 | - |
| 05 feb 2024 | 7,3210 | 7,3210 | 7,2320 | 7,3210 | 7,3210 | - |
| 02 feb 2024 | 7,2690 | 7,3210 | 7,2690 | 7,2690 | 7,2690 | - |
| 01 feb 2024 | 7,2900 | 7,2900 | 7,2690 | 7,2900 | 7,2900 | - |
| 31 ene 2024 | 7,2920 | 7,2920 | 7,2900 | 7,2920 | 7,2920 | - |
| 30 ene 2024 | 7,2790 | 7,2920 | 7,2790 | 7,2790 | 7,2790 | - |
| 29 ene 2024 | 7,3140 | 7,3140 | 7,2790 | 7,3140 | 7,3140 | - |
| 26 ene 2024 | 7,3280 | 7,3280 | 7,3140 | 7,3280 | 7,3280 | - |
| 25 ene 2024 | 7,3270 | 7,3280 | 7,3270 | 7,3270 | 7,3270 | - |
| 24 ene 2024 | 7,3090 | 7,3270 | 7,3090 | 7,3090 | 7,3090 | - |
| 23 ene 2024 | 7,3250 | 7,3250 | 7,3090 | 7,3250 | 7,3250 | - |
| 22 ene 2024 | 7,3230 | 7,3250 | 7,3230 | 7,3230 | 7,3230 | - |
| 19 ene 2024 | 7,3240 | 7,3240 | 7,3230 | 7,3240 | 7,3240 | - |
| 18 ene 2024 | 7,3170 | 7,3240 | 7,3170 | 7,3170 | 7,3170 | - |
| 17 ene 2024 | 7,3270 | 7,3270 | 7,3170 | 7,3270 | 7,3270 | - |
| 16 ene 2024 | 7,3630 | 7,3630 | 7,3270 | 7,3630 | 7,3630 | - |
| 15 ene 2024 | 7,3670 | 7,3670 | 7,3630 | 7,3670 | 7,3670 | - |
| 12 ene 2024 | 7,3860 | 7,3860 | 7,3670 | 7,3860 | 7,3860 | - |
| 11 ene 2024 | 7,3640 | 7,3860 | 7,3640 | 7,3640 | 7,3640 | - |
| 10 ene 2024 | 7,3540 | 7,3640 | 7,3540 | 7,3540 | 7,3540 | - |
| 09 ene 2024 | 7,3580 | 7,3580 | 7,3540 | 7,3580 | 7,3580 | - |
| 08 ene 2024 | 7,3420 | 7,3580 | 7,3420 | 7,3420 | 7,3420 | - |
| 05 ene 2024 | 7,3650 | 7,3650 | 7,3420 | 7,3650 | 7,3650 | - |
| 04 ene 2024 | 7,3450 | 7,3650 | 7,3450 | 7,3450 | 7,3450 | - |
| 03 ene 2024 | 7,3800 | 7,3800 | 7,3450 | 7,3800 | 7,3800 | - |
| 02 ene 2024 | 7,3800 | 7,3800 | 7,3800 | 7,4540 | 7,4540 | - |
| 01 ene 2024 | 7,4540 | 7,4540 | 7,4540 | 7,4540 | 7,4540 | - |
| 29 dic 2023 | 7,4840 | 7,4840 | 7,4540 | 7,4840 | 7,4840 | - |
| 28 dic 2023 | 7,4420 | 7,4840 | 7,4420 | 7,4420 | 7,4420 | - |
| 27 dic 2023 | 7,4420 | 7,4420 | 7,4420 | 7,4190 | 7,4190 | - |
| 26 dic 2023 | 7,4190 | 7,4190 | 7,4190 | 7,4190 | 7,4190 | - |
| 25 dic 2023 | 7,4190 | 7,4190 | 7,4190 | 7,4190 | 7,4190 | - |
| 22 dic 2023 | 7,4150 | 7,4190 | 7,4150 | 7,4150 | 7,4150 | - |
| 21 dic 2023 | 7,3580 | 7,4150 | 7,3580 | 7,3580 | 7,3580 | - |
| 20 dic 2023 | 7,3580 | 7,3580 | 7,3580 | 7,3580 | 7,3580 | - |
| 19 dic 2023 | 7,3410 | 7,3580 | 7,3410 | 7,3410 | 7,3410 | - |
| *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.