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
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.353,00 +3.866,86 (+6,97%)
Rakuten Group, Inc. (RAK.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 02 may 2024 | 4,4735 | 4,4735 | 4,4735 | 4,4735 | 4,4735 | - |
| 30 abr 2024 | 4,5035 | 4,5725 | 4,5035 | 4,5725 | 4,5725 | 250 |
| 29 abr 2024 | 4,3465 | 4,3465 | 4,3465 | 4,3465 | 4,3465 | - |
| 26 abr 2024 | 4,3390 | 4,3390 | 4,3270 | 4,3270 | 4,3270 | 350 |
| 25 abr 2024 | 4,3810 | 4,4595 | 4,3810 | 4,4595 | 4,4595 | 80 |
| 24 abr 2024 | 4,5755 | 4,5755 | 4,5755 | 4,5755 | 4,5755 | - |
| 23 abr 2024 | 4,5375 | 4,5375 | 4,5375 | 4,5375 | 4,5375 | - |
| 22 abr 2024 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | - |
| 19 abr 2024 | 4,4825 | 4,4825 | 4,4825 | 4,4825 | 4,4825 | - |
| 18 abr 2024 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | - |
| 17 abr 2024 | 4,8360 | 4,8930 | 4,8360 | 4,8930 | 4,8930 | 2000 |
| 16 abr 2024 | 4,8945 | 4,8945 | 4,8795 | 4,8795 | 4,8795 | 150 |
| 15 abr 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 12 abr 2024 | 5,2710 | 5,4380 | 5,2710 | 5,4380 | 5,4380 | 382 |
| 11 abr 2024 | 5,2980 | 5,2980 | 5,2980 | 5,2980 | 5,2980 | - |
| 10 abr 2024 | 5,3790 | 5,3790 | 5,3790 | 5,3790 | 5,3790 | - |
| 09 abr 2024 | 5,3960 | 5,3960 | 5,3960 | 5,3960 | 5,3960 | - |
| 08 abr 2024 | 5,2960 | 5,4020 | 5,2960 | 5,4020 | 5,4020 | 2000 |
| 05 abr 2024 | 5,2270 | 5,2270 | 5,2270 | 5,2270 | 5,2270 | - |
| 04 abr 2024 | 5,1730 | 5,1730 | 5,1730 | 5,1730 | 5,1730 | - |
| 03 abr 2024 | 5,1720 | 5,2950 | 5,1720 | 5,2950 | 5,2950 | 50 |
| 02 abr 2024 | 5,1290 | 5,1290 | 5,1290 | 5,1290 | 5,1290 | - |
| 28 mar 2024 | 5,1860 | 5,1860 | 5,1860 | 5,1860 | 5,1860 | - |
| 27 mar 2024 | 5,2220 | 5,2220 | 5,2220 | 5,2220 | 5,2220 | - |
| 26 mar 2024 | 5,3120 | 5,3980 | 5,3120 | 5,3980 | 5,3980 | 160 |
| 25 mar 2024 | 5,3520 | 5,4340 | 5,3520 | 5,4340 | 5,4340 | 20 |
| 22 mar 2024 | 5,2320 | 5,2400 | 5,2280 | 5,2400 | 5,2400 | 1036 |
| 21 mar 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 1200 |
| 20 mar 2024 | 5,0960 | 5,2280 | 5,0960 | 5,2280 | 5,2280 | 200 |
| 19 mar 2024 | 5,1520 | 5,2000 | 5,1520 | 5,2000 | 5,2000 | 200 |
| 18 mar 2024 | 4,9340 | 5,1000 | 4,9340 | 5,1000 | 5,1000 | 180 |
| 15 mar 2024 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | 4500 |
| 14 mar 2024 | 4,9030 | 4,9030 | 4,9030 | 4,9030 | 4,9030 | - |
| 13 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 12 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 11 mar 2024 | 5,0980 | 5,0980 | 5,0980 | 5,0980 | 5,0980 | - |
| 08 mar 2024 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | - |
| 07 mar 2024 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | - |
| 06 mar 2024 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | - |
| 05 mar 2024 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | - |
| 04 mar 2024 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | - |
| 01 mar 2024 | 5,0020 | 5,0020 | 4,9970 | 4,9970 | 4,9970 | 104 |
| 29 feb 2024 | 5,0020 | 5,0800 | 5,0020 | 5,0800 | 5,0800 | 332 |
| 28 feb 2024 | 4,7880 | 4,7880 | 4,7800 | 4,7800 | 4,7800 | 143 |
| 27 feb 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 26 feb 2024 | 4,7960 | 4,7960 | 4,7960 | 4,7960 | 4,7960 | - |
| 23 feb 2024 | 4,6280 | 4,6280 | 4,6280 | 4,6280 | 4,6280 | - |
| 22 feb 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | - |
| 21 feb 2024 | 4,6890 | 4,6890 | 4,6710 | 4,6710 | 4,6710 | 110 |
| 20 feb 2024 | 4,5820 | 4,5820 | 4,5800 | 4,5800 | 4,5800 | 200 |
| 19 feb 2024 | 4,9430 | 4,9430 | 4,8570 | 4,8570 | 4,8570 | 455 |
| 16 feb 2024 | 4,7640 | 4,7640 | 4,7640 | 4,7640 | 4,7640 | - |
| 15 feb 2024 | 4,4730 | 4,5570 | 4,4730 | 4,5570 | 4,5570 | 945 |
| 14 feb 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | - |
| 13 feb 2024 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | - |
| 12 feb 2024 | 3,7980 | 3,8880 | 3,7980 | 3,8880 | 3,8880 | 250 |
| 09 feb 2024 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | - |
| 08 feb 2024 | 3,8620 | 3,8700 | 3,8620 | 3,8700 | 3,8700 | 1500 |
| 07 feb 2024 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
| 06 feb 2024 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | - |
| 05 feb 2024 | 4,0210 | 4,0210 | 4,0210 | 4,0210 | 4,0210 | - |
| 02 feb 2024 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | - |
| 01 feb 2024 | 3,8960 | 3,9510 | 3,8960 | 3,9510 | 3,9510 | 80 |
| 31 ene 2024 | 4,0290 | 4,0290 | 4,0290 | 4,0290 | 4,0290 | - |
| 30 ene 2024 | 4,0350 | 4,0350 | 4,0300 | 4,0300 | 4,0300 | 100 |
| 29 ene 2024 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | - |
| 26 ene 2024 | 4,1960 | 4,2680 | 4,1960 | 4,2680 | 4,2680 | 3000 |
| 25 ene 2024 | 4,0670 | 4,1700 | 4,0670 | 4,1700 | 4,1700 | 270 |
| 24 ene 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | - |
| 23 ene 2024 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | - |
| 22 ene 2024 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | - |
| 19 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 ene 2024 | 4,0110 | 4,0140 | 4,0110 | 4,0140 | 4,0140 | 800 |
| 17 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 ene 2024 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | - |
| 15 ene 2024 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | - |
| 12 ene 2024 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | - |
| 11 ene 2024 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | - |
| 10 ene 2024 | 4,1280 | 4,1280 | 4,1000 | 4,1000 | 4,1000 | 2965 |
| 09 ene 2024 | 4,1930 | 4,1930 | 4,1930 | 4,1930 | 4,1930 | 240 |
| 08 ene 2024 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | - |
| 05 ene 2024 | 4,0410 | 4,0410 | 4,0410 | 4,0410 | 4,0410 | - |
| 04 ene 2024 | 3,9400 | 3,9400 | 3,9030 | 3,9030 | 3,9030 | 1500 |
| 03 ene 2024 | 3,9760 | 3,9760 | 3,9760 | 3,9760 | 3,9760 | - |
| 02 ene 2024 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | - |
| 29 dic 2023 | 3,9650 | 3,9650 | 3,9630 | 3,9630 | 3,9630 | 1400 |
| 28 dic 2023 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 27 dic 2023 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 22 dic 2023 | 3,6560 | 3,7370 | 3,6560 | 3,6930 | 3,6930 | 2350 |
| 21 dic 2023 | 3,6510 | 3,6980 | 3,6500 | 3,6980 | 3,6980 | 1200 |
| 20 dic 2023 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 19 dic 2023 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | - |
| 18 dic 2023 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | - |
| 15 dic 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 14 dic 2023 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 13 dic 2023 | 3,6310 | 3,6310 | 3,6310 | 3,6310 | 3,6310 | - |
| 12 dic 2023 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | - |
| 11 dic 2023 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | - |
| 08 dic 2023 | 3,6890 | 3,7640 | 3,6890 | 3,7640 | 3,7640 | 297 |
| *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.