Mercados españoles abiertos en 6 hrs 26 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.498,36 -581,34 (-1,53%) Dólar/Euro
1,0639 -0,0007 (-0,06%) Petróleo Brent
86,88 -0,23 (-0,26%) Bitcoin EUR
59.353,70 +1.962,60 (+3,42%)
Tubacex, S.A. (TUB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 3,2350 | 3,2600 | 3,2000 | 3,2600 | 3,2600 | 119.456 |
| 17 abr 2024 | 3,2600 | 3,2600 | 3,1750 | 3,2300 | 3,2300 | 92.616 |
| 16 abr 2024 | 3,3000 | 3,3000 | 3,1550 | 3,1900 | 3,1900 | 222.811 |
| 15 abr 2024 | 3,2900 | 3,3000 | 3,2450 | 3,2500 | 3,2500 | 126.803 |
| 12 abr 2024 | 3,3500 | 3,3650 | 3,2900 | 3,3050 | 3,3050 | 94.602 |
| 11 abr 2024 | 3,3400 | 3,3400 | 3,2850 | 3,3250 | 3,3250 | 87.756 |
| 10 abr 2024 | 3,3000 | 3,3350 | 3,2850 | 3,3050 | 3,3050 | 184.290 |
| 09 abr 2024 | 3,2800 | 3,3200 | 3,2750 | 3,2800 | 3,2800 | 229.097 |
| 08 abr 2024 | 3,2800 | 3,2950 | 3,2500 | 3,2750 | 3,2750 | 251.231 |
| 05 abr 2024 | 3,3200 | 3,3850 | 3,3100 | 3,3100 | 3,3100 | 135.325 |
| 04 abr 2024 | 3,3900 | 3,3900 | 3,3300 | 3,3550 | 3,3550 | 64.609 |
| 03 abr 2024 | 3,3250 | 3,3900 | 3,3150 | 3,3650 | 3,3650 | 127.716 |
| 02 abr 2024 | 3,3400 | 3,3950 | 3,3150 | 3,3250 | 3,3250 | 162.331 |
| 28 mar 2024 | 3,3000 | 3,3400 | 3,2750 | 3,3350 | 3,3350 | 123.209 |
| 27 mar 2024 | 3,3250 | 3,3450 | 3,2750 | 3,3300 | 3,3300 | 171.670 |
| 26 mar 2024 | 3,3350 | 3,3800 | 3,2950 | 3,3400 | 3,3400 | 179.555 |
| 25 mar 2024 | 3,2800 | 3,3700 | 3,2650 | 3,3200 | 3,3200 | 121.167 |
| 22 mar 2024 | 3,3250 | 3,3500 | 3,2800 | 3,3000 | 3,3000 | 156.787 |
| 21 mar 2024 | 3,3000 | 3,3800 | 3,2500 | 3,3200 | 3,3200 | 593.699 |
| 20 mar 2024 | 3,3250 | 3,3450 | 3,2600 | 3,2650 | 3,2650 | 253.189 |
| 19 mar 2024 | 3,3850 | 3,4100 | 3,3450 | 3,3450 | 3,3450 | 124.938 |
| 18 mar 2024 | 3,3150 | 3,4100 | 3,3050 | 3,3450 | 3,3450 | 291.855 |
| 15 mar 2024 | 3,2950 | 3,3200 | 3,2550 | 3,3000 | 3,3000 | 104.809 |
| 14 mar 2024 | 3,3400 | 3,3400 | 3,2550 | 3,2550 | 3,2550 | 136.643 |
| 13 mar 2024 | 3,2650 | 3,3300 | 3,2450 | 3,3300 | 3,3300 | 127.614 |
| 12 mar 2024 | 3,3000 | 3,3300 | 3,2400 | 3,2550 | 3,2550 | 313.775 |
| 11 mar 2024 | 3,2750 | 3,2800 | 3,1950 | 3,2300 | 3,2300 | 276.286 |
| 08 mar 2024 | 3,3450 | 3,3500 | 3,2650 | 3,2700 | 3,2700 | 166.497 |
| 07 mar 2024 | 3,2700 | 3,3850 | 3,2700 | 3,3350 | 3,3350 | 336.165 |
| 06 mar 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2600 | 3,2600 | 127.346 |
| 05 mar 2024 | 3,2300 | 3,2700 | 3,1900 | 3,1950 | 3,1950 | 330.494 |
| 04 mar 2024 | 3,3000 | 3,3350 | 3,2100 | 3,2400 | 3,2400 | 254.941 |
| 01 mar 2024 | 3,3950 | 3,3950 | 3,2500 | 3,2900 | 3,2900 | 214.508 |
| 29 feb 2024 | 3,5600 | 3,5600 | 3,3050 | 3,3450 | 3,3450 | 539.745 |
| 28 feb 2024 | 3,5100 | 3,5400 | 3,5000 | 3,5100 | 3,5100 | 155.343 |
| 27 feb 2024 | 3,5550 | 3,5750 | 3,4750 | 3,5150 | 3,5150 | 151.425 |
| 26 feb 2024 | 3,5300 | 3,5600 | 3,4700 | 3,5550 | 3,5550 | 206.156 |
| 23 feb 2024 | 3,4950 | 3,5400 | 3,4950 | 3,5300 | 3,5300 | 115.292 |
| 22 feb 2024 | 3,4550 | 3,6000 | 3,4300 | 3,4800 | 3,4800 | 328.473 |
| 21 feb 2024 | 3,4600 | 3,4850 | 3,4200 | 3,4550 | 3,4550 | 117.129 |
| 20 feb 2024 | 3,4400 | 3,4850 | 3,3350 | 3,4250 | 3,4250 | 204.183 |
| 19 feb 2024 | 3,2950 | 3,4000 | 3,2750 | 3,3750 | 3,3750 | 306.655 |
| 16 feb 2024 | 3,2900 | 3,2900 | 3,2000 | 3,2900 | 3,2900 | 78.012 |
| 15 feb 2024 | 3,2150 | 3,2500 | 3,1800 | 3,2150 | 3,2150 | 106.529 |
| 14 feb 2024 | 3,3100 | 3,3100 | 3,2150 | 3,2200 | 3,2200 | 134.200 |
| 13 feb 2024 | 3,3200 | 3,3200 | 3,2650 | 3,2650 | 3,2650 | 76.494 |
| 12 feb 2024 | 3,2650 | 3,3400 | 3,2650 | 3,3250 | 3,3250 | 165.653 |
| 09 feb 2024 | 3,2850 | 3,2900 | 3,2000 | 3,2600 | 3,2600 | 254.032 |
| 08 feb 2024 | 3,2700 | 3,3250 | 3,2700 | 3,2850 | 3,2850 | 124.729 |
| 07 feb 2024 | 3,2900 | 3,3300 | 3,2750 | 3,2750 | 3,2750 | 133.397 |
| 06 feb 2024 | 3,3300 | 3,3400 | 3,2600 | 3,2800 | 3,2800 | 758.472 |
| 05 feb 2024 | 3,3100 | 3,3300 | 3,2750 | 3,3050 | 3,3050 | 455.092 |
| 02 feb 2024 | 3,4600 | 3,4600 | 3,3400 | 3,3400 | 3,3400 | 198.041 |
| 01 feb 2024 | 3,4150 | 3,4550 | 3,3800 | 3,4050 | 3,4050 | 88.656 |
| 31 ene 2024 | 3,4050 | 3,4450 | 3,3950 | 3,4050 | 3,4050 | 89.085 |
| 30 ene 2024 | 3,4400 | 3,4750 | 3,3900 | 3,4000 | 3,4000 | 143.175 |
| 29 ene 2024 | 3,4200 | 3,4700 | 3,3950 | 3,4700 | 3,4700 | 64.180 |
| 26 ene 2024 | 3,5500 | 3,5900 | 3,4400 | 3,4400 | 3,4400 | 111.672 |
| 25 ene 2024 | 3,4900 | 3,5400 | 3,4400 | 3,5250 | 3,5250 | 184.784 |
| 24 ene 2024 | 3,4700 | 3,4900 | 3,4300 | 3,4600 | 3,4600 | 240.906 |
| 23 ene 2024 | 3,4050 | 3,4700 | 3,3900 | 3,4300 | 3,4300 | 79.604 |
| 22 ene 2024 | 3,4650 | 3,4850 | 3,3900 | 3,3950 | 3,3950 | 155.575 |
| 19 ene 2024 | 3,4750 | 3,4750 | 3,4200 | 3,4550 | 3,4550 | 113.688 |
| 18 ene 2024 | 3,5450 | 3,5450 | 3,3750 | 3,4200 | 3,4200 | 184.254 |
| 17 ene 2024 | 3,3300 | 3,5700 | 3,3300 | 3,5200 | 3,5200 | 519.377 |
| 16 ene 2024 | 3,4800 | 3,4900 | 3,3300 | 3,3650 | 3,3650 | 229.312 |
| 15 ene 2024 | 3,4500 | 3,5100 | 3,4400 | 3,4800 | 3,4800 | 119.349 |
| 12 ene 2024 | 3,4500 | 3,5300 | 3,4500 | 3,4750 | 3,4750 | 108.291 |
| 11 ene 2024 | 3,5050 | 3,5200 | 3,4600 | 3,4600 | 3,4600 | 91.672 |
| 10 ene 2024 | 3,4650 | 3,5300 | 3,4400 | 3,4800 | 3,4800 | 281.144 |
| 09 ene 2024 | 3,5150 | 3,5500 | 3,4300 | 3,4850 | 3,4850 | 274.345 |
| 08 ene 2024 | 3,6300 | 3,6300 | 3,5000 | 3,5100 | 3,5100 | 299.250 |
| 05 ene 2024 | 3,6450 | 3,6450 | 3,5700 | 3,6400 | 3,6400 | 81.172 |
| 04 ene 2024 | 3,5900 | 3,6450 | 3,5800 | 3,6300 | 3,6300 | 112.199 |
| 03 ene 2024 | 3,5800 | 3,6100 | 3,5200 | 3,5900 | 3,5900 | 206.416 |
| 02 ene 2024 | 3,4850 | 3,6100 | 3,4750 | 3,5800 | 3,5800 | 210.163 |
| 29 dic 2023 | 3,6000 | 3,6050 | 3,4750 | 3,5000 | 3,5000 | 351.485 |
| 28 dic 2023 | 3,6700 | 3,6700 | 3,5900 | 3,5950 | 3,5950 | 169.459 |
| 27 dic 2023 | 3,6050 | 3,6850 | 3,5900 | 3,6600 | 3,6600 | 161.300 |
| 22 dic 2023 | 3,5750 | 3,6100 | 3,5250 | 3,5900 | 3,5900 | 121.071 |
| 21 dic 2023 | 3,6000 | 3,6500 | 3,5550 | 3,5950 | 3,5950 | 180.184 |
| 20 dic 2023 | 3,6500 | 3,6500 | 3,5850 | 3,6050 | 3,6050 | 240.530 |
| 19 dic 2023 | 3,5250 | 3,6450 | 3,5000 | 3,6450 | 3,6450 | 331.418 |
| 18 dic 2023 | 3,4450 | 3,5400 | 3,4400 | 3,5300 | 3,5300 | 328.853 |
| 15 dic 2023 | 3,3750 | 3,4750 | 3,3650 | 3,4450 | 3,4450 | 544.977 |
| 14 dic 2023 | 3,2300 | 3,3900 | 3,2300 | 3,3500 | 3,3500 | 356.574 |
| 13 dic 2023 | 3,3000 | 3,3150 | 3,2000 | 3,2200 | 3,2200 | 252.700 |
| 12 dic 2023 | 3,3850 | 3,4250 | 3,3000 | 3,3050 | 3,3050 | 268.551 |
| 11 dic 2023 | 3,4150 | 3,4150 | 3,3550 | 3,3800 | 3,3800 | 82.486 |
| 08 dic 2023 | 3,3700 | 3,4150 | 3,3350 | 3,3900 | 3,3900 | 159.711 |
| 07 dic 2023 | 3,3450 | 3,3850 | 3,2600 | 3,3850 | 3,3850 | 226.373 |
| 06 dic 2023 | 3,4050 | 3,4100 | 3,3050 | 3,3300 | 3,3300 | 220.436 |
| 05 dic 2023 | 3,4000 | 3,4200 | 3,3600 | 3,3800 | 3,3800 | 71.727 |
| 04 dic 2023 | 3,4000 | 3,4300 | 3,3500 | 3,3850 | 3,3850 | 229.026 |
| 01 dic 2023 | 3,4000 | 3,4700 | 3,3800 | 3,4250 | 3,4250 | 431.475 |
| 30 nov 2023 | 3,3000 | 3,4150 | 3,3000 | 3,3750 | 3,3750 | 393.359 |
| 29 nov 2023 | 3,2700 | 3,3300 | 3,2550 | 3,3150 | 3,3150 | 382.502 |
| 28 nov 2023 | 3,2450 | 3,2800 | 3,2100 | 3,2550 | 3,2550 | 208.154 |
| 27 nov 2023 | 3,2400 | 3,2750 | 3,1850 | 3,2550 | 3,2550 | 407.128 |
| 24 nov 2023 | 3,1700 | 3,2650 | 3,1550 | 3,2250 | 3,2250 | 562.325 |
| *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.