Mercados españoles abiertos en 5 hrs 57 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.675,24 +439,17 (+1,15%) Dólar/Euro
1,0779 +0,0006 (+0,05%) Petróleo Brent
83,80 +0,47 (+0,56%) Bitcoin EUR
58.943,78 -699,62 (-1,17%)
Artmarket.com (PRC.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4,4600 | 4,4700 | 4,3900 | 4,4500 | 4,4500 | 518 |
| 03 may 2024 | 4,4700 | 4,4700 | 4,3200 | 4,4500 | 4,4500 | 16.045 |
| 02 may 2024 | 4,4800 | 4,5500 | 4,3400 | 4,5100 | 4,5100 | 17.534 |
| 30 abr 2024 | 4,5000 | 4,5900 | 4,4200 | 4,5600 | 4,5600 | 11.338 |
| 29 abr 2024 | 4,5400 | 4,6100 | 4,4800 | 4,6000 | 4,6000 | 1879 |
| 26 abr 2024 | 4,6000 | 4,6000 | 4,4700 | 4,4700 | 4,4700 | 1369 |
| 25 abr 2024 | 4,6600 | 4,7600 | 4,5200 | 4,5200 | 4,5200 | 4103 |
| 24 abr 2024 | 4,4600 | 4,7900 | 4,4600 | 4,7900 | 4,7900 | 21.017 |
| 23 abr 2024 | 4,5300 | 4,5300 | 4,4100 | 4,5300 | 4,5300 | 4644 |
| 22 abr 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4600 | 4,4600 | 3604 |
| 19 abr 2024 | 4,4900 | 4,5200 | 4,3800 | 4,5200 | 4,5200 | 1383 |
| 18 abr 2024 | 4,4800 | 4,5400 | 4,3600 | 4,5200 | 4,5200 | 6012 |
| 17 abr 2024 | 4,5200 | 4,5200 | 4,3700 | 4,4800 | 4,4800 | 474 |
| 16 abr 2024 | 4,3300 | 4,5300 | 4,3300 | 4,5200 | 4,5200 | 5412 |
| 15 abr 2024 | 4,4600 | 4,7000 | 4,3400 | 4,5900 | 4,5900 | 17.584 |
| 12 abr 2024 | 4,4400 | 4,4700 | 4,3800 | 4,4600 | 4,4600 | 1181 |
| 11 abr 2024 | 4,4000 | 4,4500 | 4,3300 | 4,4400 | 4,4400 | 1775 |
| 10 abr 2024 | 4,4800 | 4,4800 | 4,4200 | 4,4700 | 4,4700 | 1710 |
| 09 abr 2024 | 4,5000 | 4,5000 | 4,3700 | 4,4800 | 4,4800 | 2990 |
| 08 abr 2024 | 4,4000 | 4,5000 | 4,3900 | 4,5000 | 4,5000 | 2669 |
| 05 abr 2024 | 4,4000 | 4,4900 | 4,4000 | 4,4700 | 4,4700 | 699 |
| 04 abr 2024 | 4,5200 | 4,5500 | 4,4000 | 4,5100 | 4,5100 | 2748 |
| 03 abr 2024 | 4,4900 | 4,5200 | 4,3900 | 4,5200 | 4,5200 | 3120 |
| 02 abr 2024 | 4,3800 | 4,5400 | 4,3800 | 4,5000 | 4,5000 | 2212 |
| 28 mar 2024 | 4,4200 | 4,5500 | 4,3550 | 4,5200 | 4,5200 | 8909 |
| 27 mar 2024 | 4,4000 | 4,5200 | 4,3700 | 4,4300 | 4,4300 | 7769 |
| 26 mar 2024 | 4,5100 | 4,5500 | 4,4100 | 4,4200 | 4,4200 | 4139 |
| 25 mar 2024 | 4,4000 | 4,5950 | 4,4000 | 4,4800 | 4,4800 | 5264 |
| 22 mar 2024 | 4,6000 | 4,7500 | 4,4500 | 4,6150 | 4,6150 | 10.471 |
| 21 mar 2024 | 4,4500 | 4,6950 | 4,4500 | 4,6000 | 4,6000 | 3010 |
| 20 mar 2024 | 4,5000 | 4,6000 | 4,4550 | 4,6000 | 4,6000 | 3849 |
| 19 mar 2024 | 4,7900 | 4,7900 | 4,4600 | 4,5900 | 4,5900 | 10.177 |
| 18 mar 2024 | 4,7500 | 4,8200 | 4,5000 | 4,6350 | 4,6350 | 30.912 |
| 15 mar 2024 | 5,1400 | 5,1400 | 4,7200 | 4,8200 | 4,8200 | 19.153 |
| 14 mar 2024 | 5,1700 | 5,3200 | 4,8200 | 4,9000 | 4,9000 | 23.527 |
| 13 mar 2024 | 5,3300 | 5,3300 | 5,1800 | 5,2600 | 5,2600 | 741 |
| 12 mar 2024 | 5,1700 | 5,4700 | 5,1700 | 5,3000 | 5,3000 | 4697 |
| 11 mar 2024 | 5,5000 | 5,5000 | 5,2300 | 5,3900 | 5,3900 | 1128 |
| 08 mar 2024 | 5,3300 | 5,4000 | 5,2800 | 5,2800 | 5,2800 | 2959 |
| 07 mar 2024 | 5,4400 | 5,5300 | 5,3300 | 5,4700 | 5,4700 | 4587 |
| 06 mar 2024 | 5,5400 | 5,6100 | 5,4200 | 5,5500 | 5,5500 | 11.396 |
| 05 mar 2024 | 5,3200 | 5,6000 | 5,3200 | 5,5400 | 5,5400 | 9194 |
| 04 mar 2024 | 5,4000 | 5,7700 | 5,3400 | 5,3400 | 5,3400 | 37.763 |
| 01 mar 2024 | 4,8500 | 5,8500 | 4,7500 | 5,3600 | 5,3600 | 46.762 |
| 29 feb 2024 | 5,0000 | 5,0400 | 4,8200 | 4,8300 | 4,8300 | 4808 |
| 28 feb 2024 | 4,9200 | 4,9850 | 4,8150 | 4,9600 | 4,9600 | 4271 |
| 27 feb 2024 | 5,1500 | 5,1500 | 4,9050 | 4,9700 | 4,9700 | 15.018 |
| 26 feb 2024 | 5,1100 | 5,1500 | 5,1000 | 5,1500 | 5,1500 | 5080 |
| 23 feb 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1400 | 5,1400 | 5794 |
| 22 feb 2024 | 5,1000 | 5,1900 | 5,0000 | 5,1500 | 5,1500 | 7468 |
| 21 feb 2024 | 4,3600 | 5,2700 | 4,3600 | 5,1000 | 5,1000 | 58.608 |
| 20 feb 2024 | 4,5000 | 4,5550 | 4,3500 | 4,3500 | 4,3500 | 6382 |
| 19 feb 2024 | 4,6100 | 4,6100 | 4,5100 | 4,5750 | 4,5750 | 3368 |
| 16 feb 2024 | 4,7450 | 4,7600 | 4,5000 | 4,6100 | 4,6100 | 19.615 |
| 15 feb 2024 | 4,7800 | 4,7800 | 4,6100 | 4,7450 | 4,7450 | 3136 |
| 14 feb 2024 | 4,6000 | 4,8000 | 4,5600 | 4,6100 | 4,6100 | 9073 |
| 13 feb 2024 | 4,7300 | 4,8000 | 4,3000 | 4,7200 | 4,7200 | 58.080 |
| 12 feb 2024 | 4,9850 | 5,2300 | 4,9850 | 5,1800 | 5,1800 | 4652 |
| 09 feb 2024 | 5,0700 | 5,2500 | 5,0500 | 5,2100 | 5,2100 | 3305 |
| 08 feb 2024 | 5,2500 | 5,2700 | 5,0000 | 5,1900 | 5,1900 | 2008 |
| 07 feb 2024 | 5,1100 | 5,3500 | 4,9550 | 5,2500 | 5,2500 | 9463 |
| 06 feb 2024 | 5,1200 | 5,2300 | 5,0700 | 5,1600 | 5,1600 | 1144 |
| 05 feb 2024 | 5,2100 | 5,2300 | 5,0300 | 5,2000 | 5,2000 | 3734 |
| 02 feb 2024 | 5,2100 | 5,2200 | 5,0600 | 5,2100 | 5,2100 | 3084 |
| 01 feb 2024 | 5,1900 | 5,3000 | 5,0600 | 5,2000 | 5,2000 | 11.041 |
| 31 ene 2024 | 5,1900 | 5,4600 | 5,1500 | 5,3000 | 5,3000 | 5481 |
| 30 ene 2024 | 5,2300 | 5,5400 | 5,1600 | 5,4200 | 5,4200 | 4817 |
| 29 ene 2024 | 5,4500 | 5,7000 | 5,1200 | 5,3000 | 5,3000 | 36.414 |
| 26 ene 2024 | 4,8350 | 6,1500 | 4,8350 | 5,5100 | 5,5100 | 72.315 |
| 25 ene 2024 | 4,9900 | 4,9900 | 4,8000 | 4,9600 | 4,9600 | 12.902 |
| 24 ene 2024 | 4,9200 | 4,9900 | 4,7800 | 4,9900 | 4,9900 | 2891 |
| 23 ene 2024 | 4,7900 | 4,9650 | 4,7750 | 4,9250 | 4,9250 | 993 |
| 22 ene 2024 | 4,6850 | 4,9800 | 4,6850 | 4,8500 | 4,8500 | 4326 |
| 19 ene 2024 | 4,6550 | 5,0900 | 4,6550 | 5,0400 | 5,0400 | 9799 |
| 18 ene 2024 | 4,7550 | 4,9650 | 4,6550 | 4,8950 | 4,8950 | 4489 |
| 17 ene 2024 | 4,8100 | 4,8800 | 4,7500 | 4,8750 | 4,8750 | 2227 |
| 16 ene 2024 | 4,9100 | 4,9700 | 4,7900 | 4,9000 | 4,9000 | 2375 |
| 15 ene 2024 | 4,8650 | 4,9950 | 4,7500 | 4,9950 | 4,9950 | 6456 |
| 12 ene 2024 | 4,8500 | 4,9350 | 4,8150 | 4,9000 | 4,9000 | 4515 |
| 11 ene 2024 | 5,0000 | 5,0000 | 4,8550 | 5,0000 | 5,0000 | 1265 |
| 10 ene 2024 | 4,9800 | 5,0000 | 4,9200 | 4,9500 | 4,9500 | 503 |
| 09 ene 2024 | 5,0000 | 5,0900 | 4,7800 | 5,0000 | 5,0000 | 6340 |
| 08 ene 2024 | 4,9150 | 5,0900 | 4,8850 | 5,0900 | 5,0900 | 12.063 |
| 05 ene 2024 | 4,7700 | 4,9200 | 4,7600 | 4,8600 | 4,8600 | 5607 |
| 04 ene 2024 | 4,8500 | 4,9550 | 4,7500 | 4,9250 | 4,9250 | 11.624 |
| 03 ene 2024 | 4,9000 | 4,9000 | 4,7700 | 4,8500 | 4,8500 | 4933 |
| 02 ene 2024 | 5,0100 | 5,2300 | 4,7100 | 4,8000 | 4,8000 | 26.690 |
| 29 dic 2023 | 4,9250 | 5,1100 | 4,9250 | 5,0700 | 5,0700 | 3631 |
| 28 dic 2023 | 4,9600 | 5,1700 | 4,9200 | 5,1200 | 5,1200 | 7003 |
| 27 dic 2023 | 4,9200 | 4,9800 | 4,9200 | 4,9800 | 4,9800 | 4109 |
| 22 dic 2023 | 5,0600 | 5,1800 | 4,9700 | 5,0000 | 5,0000 | 7667 |
| 21 dic 2023 | 5,0400 | 5,1100 | 5,0000 | 5,1100 | 5,1100 | 13.198 |
| 20 dic 2023 | 5,2000 | 5,2500 | 5,1000 | 5,1000 | 5,1000 | 6608 |
| 19 dic 2023 | 5,2500 | 5,2500 | 5,1100 | 5,1600 | 5,1600 | 6590 |
| 18 dic 2023 | 5,3000 | 5,3000 | 5,1200 | 5,2500 | 5,2500 | 8876 |
| 15 dic 2023 | 5,2000 | 5,3000 | 5,1700 | 5,2100 | 5,2100 | 5814 |
| 14 dic 2023 | 5,3800 | 5,4200 | 5,1600 | 5,3300 | 5,3300 | 21.165 |
| 13 dic 2023 | 5,3700 | 5,4000 | 5,2800 | 5,3500 | 5,3500 | 2177 |
| 12 dic 2023 | 5,2800 | 5,4300 | 5,2700 | 5,3800 | 5,3800 | 3013 |
| 11 dic 2023 | 5,3600 | 5,3600 | 5,2600 | 5,3400 | 5,3400 | 3408 |
| *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.