Mercados españoles abiertos en 2 hrs 45 min

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18.354,76-82,54 (-0,45%)
Al cierre: 06:00PM CEST
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202418.439,3318.536,2618.352,3318.354,7618.354,7652.139.700
17 jul 202418.512,1118.532,6618.347,2418.437,3018.437,3049.011.600
16 jul 202418.586,4218.586,4218.448,2718.518,0318.518,0345.194.900
15 jul 202418.736,1118.743,6818.581,0218.590,8918.590,8942.769.100
12 jul 202418.534,4918.779,4018.528,3918.748,1818.748,1849.829.900
11 jul 202418.409,7018.578,4518.409,6518.534,5618.534,5650.928.500
10 jul 202418.236,7518.420,1318.236,7518.407,2218.407,2249.277.300
09 jul 202418.471,3518.473,0018.213,9818.236,1918.236,1956.403.100
08 jul 202418.474,2718.631,6118.444,0618.472,0518.472,0545.306.600
05 jul 202418.450,5918.650,3618.420,5718.475,4518.475,4545.501.300
04 jul 202418.375,9618.468,1618.375,6818.450,4818.450,4834.330.900
03 jul 202418.181,7118.395,6018.181,7118.374,5318.374,5359.157.800
02 jul 202418.286,8618.286,8618.030,4918.164,0618.164,0657.146.800
01 jul 202418.236,3518.460,7218.236,2718.290,6618.290,6655.846.500
28 jun 202418.211,9718.352,6518.198,1018.235,4518.235,4564.588.100
27 jun 202418.154,9718.265,5218.141,2818.210,5518.210,5554.448.500
26 jun 202418.176,8018.363,3918.045,5418.155,2418.155,2456.452.300
25 jun 202418.300,4218.307,6118.075,7518.177,6218.177,6254.133.500
24 jun 202418.165,5418.354,7118.165,5418.325,5818.325,5861.738.700
21 jun 202418.254,5718.257,9418.090,0418.163,5218.163,52154.535.300
20 jun 202418.068,6718.254,1818.068,5818.254,1818.254,1859.523.600
19 jun 202418.131,3518.148,0118.055,6318.067,9118.067,9152.036.900
18 jun 202418.073,4418.214,2018.073,2418.131,9718.131,9750.843.000
17 jun 202418.008,2318.149,3317.969,5418.068,2118.068,2157.818.800
14 jun 202418.267,6818.304,7917.951,1718.002,0218.002,0292.522.600
13 jun 202418.632,0118.632,0118.253,4218.265,6818.265,6872.490.900
12 jun 202418.368,5218.651,7018.368,5218.630,8618.630,8661.490.000
11 jun 202418.497,8518.543,0418.281,5618.369,9418.369,9463.755.500
10 jun 202418.550,3318.550,3318.359,4218.494,8918.494,8953.451.600
07 jun 202418.649,0818.649,0818.424,6018.557,2718.557,2761.383.200
06 jun 202418.576,5818.784,6518.576,5818.652,6718.652,6760.878.800
05 jun 202418.406,0618.624,3618.406,0618.575,9418.575,9463.882.100
04 jun 202418.608,3018.608,3018.365,5318.405,6418.405,6481.414.800
03 jun 202418.503,7918.697,0918.503,7918.608,1618.608,1654.181.600
31 may 202418.495,2218.542,2718.426,7218.497,9418.497,94144.013.800
30 may 202418.465,4718.531,8518.394,4318.496,7918.496,7952.348.300
29 may 202418.677,7018.677,7018.438,0118.473,2918.473,2959.553.600
28 may 202418.775,5518.855,0518.635,0418.677,8718.677,8752.670.400
27 may 202418.703,1318.775,1318.680,8118.774,7118.774,7137.335.400
24 may 202418.687,6018.706,6518.515,8418.693,3718.693,3753.855.900
23 may 202418.682,4818.766,6818.639,1718.691,3218.691,3263.719.300
22 may 202418.731,6518.731,6518.642,2018.680,2018.680,2057.984.200
21 may 202418.768,6418.768,6418.638,1418.726,7618.726,7665.727.800
20 may 202418.710,1318.804,0018.710,1318.768,9618.768,9641.185.400
17 may 202418.713,2518.724,0218.627,9118.704,4218.704,4275.994.100
16 may 202418.874,8518.890,7818.716,3318.738,8118.738,8176.322.100
15 may 202418.719,8118.892,9218.719,8118.869,3618.869,3681.628.700
14 may 202418.735,8418.748,7618.629,0318.716,4218.716,4273.288.600
13 may 202418.773,2418.799,7718.706,0818.742,2218.742,2266.373.100
10 may 202418.686,8518.845,8618.686,8518.772,8518.772,8587.914.100
09 may 202418.498,0918.699,2918.488,0418.686,6018.686,6053.613.600
08 may 202418.430,2518.542,1018.427,2618.498,3818.498,3874.222.500
07 may 202418.175,2118.442,4018.175,2118.430,0518.430,0585.365.200
06 may 202418.001,1318.199,1518.001,1318.175,2118.175,2146.036.600
03 may 202417.900,1518.105,8217.900,0218.001,6018.001,6071.259.900
02 may 202417.935,7817.981,0417.875,9817.896,5017.896,5071.332.200
30 abr 202418.119,9318.153,6917.920,7217.932,1717.932,1788.206.200
29 abr 202418.162,1518.235,8018.103,4318.118,3218.118,3277.251.000
26 abr 202417.920,7318.199,7117.920,7318.161,0118.161,0176.008.600
25 abr 202418.088,1718.100,7517.795,9617.917,2817.917,28101.517.300
24 abr 202418.140,1918.226,3218.060,2618.088,7018.088,7075.104.600
23 abr 202417.861,2018.144,6617.861,2018.137,6518.137,6568.529.200
22 abr 202417.738,0417.889,4717.738,0417.860,8017.860,8062.454.400
19 abr 202417.834,8317.834,8717.626,9017.737,3617.737,3679.447.700
18 abr 202417.775,4117.863,3217.716,9217.837,4017.837,4060.700.500
17 abr 202417.764,0317.907,5817.731,7917.770,0217.770,0255.970.700
16 abr 202418.022,1718.022,6917.713,5017.766,2317.766,2373.217.300
15 abr 202417.937,6218.191,9517.937,6218.026,5818.026,5865.138.500
12 abr 202417.965,9518.162,5617.860,7317.930,3217.930,3278.993.900
11 abr 202418.096,5118.101,3117.864,6917.954,4817.954,4884.365.100
10 abr 202418.078,8918.239,5017.975,8418.097,3018.097,3083.348.200
09 abr 202418.318,4018.318,5118.058,2218.076,6918.076,6965.276.400
08 abr 202418.163,3918.326,3718.163,3918.318,9718.318,9761.073.600
05 abr 202418.401,8318.401,8318.088,0318.175,0418.175,0477.046.500
04 abr 202418.366,3718.427,4318.340,2418.403,1318.403,1362.521.400
03 abr 202418.281,8218.376,0818.281,8218.367,7218.367,7276.334.900
02 abr 202418.492,3618.567,1618.275,9418.283,1318.283,1382.077.300
28 mar 202418.477,4018.513,8318.468,8718.492,4918.492,4975.716.300
27 mar 202418.385,1718.511,1718.385,1718.477,0918.477,0966.344.700
26 mar 202418.262,1118.411,9818.256,8118.384,3518.384,3558.786.600
25 mar 202418.206,3618.285,5818.176,8518.261,3118.261,3153.804.600
22 mar 202418.175,0818.225,9718.140,9918.205,9418.205,9468.616.300
21 mar 202418.019,8618.179,8118.019,8618.179,2518.179,2579.118.500
20 mar 202417.987,9118.044,4917.955,6918.015,1318.015,1361.711.000
19 mar 202417.932,1817.998,0417.914,1817.987,4917.987,4973.421.100
18 mar 202417.936,3118.015,4917.902,9217.932,6817.932,6863.024.300
15 mar 202417.938,1418.038,1117.926,7217.936,6517.936,65202.910.600
14 mar 202418.002,9718.039,0517.899,9317.942,0417.942,0493.590.600
13 mar 202417.984,5018.001,4217.939,5617.961,3817.961,3892.880.500
12 mar 202417.810,1517.973,2217.746,8917.965,1117.965,1191.388.300
11 mar 202417.690,9517.750,7217.662,5517.746,2717.746,2766.646.400
08 mar 202417.849,8517.860,5117.795,1317.814,5117.814,5167.940.300
07 mar 202417.648,8917.879,1117.619,4017.842,8517.842,8586.702.800
06 mar 202417.685,9217.745,1617.682,5117.716,7117.716,7191.487.700
05 mar 202417.682,7817.746,5717.643,1117.698,4017.698,4074.178.400
04 mar 202417.743,4417.756,3917.684,7317.716,1717.716,171.220.700
01 mar 202417.793,4717.816,5217.690,8917.735,0717.735,0785.782.600
29 feb 202417.634,6117.742,4817.620,1117.678,1917.678,19102.738.500
28 feb 202417.569,6117.605,6117.552,9817.601,2217.601,2256.644.500
27 feb 202417.431,3717.563,4117.428,1717.556,4917.556,4959.725.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...