Mercados españoles abiertos en 7 hrs 8 min
S&P 500
4.299,70 +25,19 (+0,59%) Nasdaq
13.201,28 +108,48 (+0,83%) NIKKEI 225
31.872,52 -499,38 (-1,54%) Dólar/Euro
1,0565 -0,0002 (-0,02%) Petróleo Brent
95,11 -0,27 (-0,28%) Bitcoin EUR
25.586,90 +641,28 (+2,57%)
IBEX 35... (^IBEX)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:38PM CEST
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 9344,10 | 9442,10 | 9311,60 | 9426,80 | 9426,80 | 171.533.175 |
| 27 sept 2023 | 9366,00 | 9420,90 | 9311,80 | 9331,90 | 9331,90 | 106.336.400 |
| 26 sept 2023 | 9327,50 | 9405,40 | 9307,10 | 9366,90 | 9366,90 | 121.930.200 |
| 25 sept 2023 | 9468,50 | 9523,90 | 9337,70 | 9386,00 | 9386,00 | 107.471.700 |
| 22 sept 2023 | 9499,00 | 9542,60 | 9477,00 | 9502,00 | 9502,00 | 100.119.800 |
| 21 sept 2023 | 9582,10 | 9606,80 | 9475,20 | 9548,90 | 9548,90 | 120.718.600 |
| 20 sept 2023 | 9550,00 | 9672,20 | 9539,10 | 9645,80 | 9645,80 | 125.806.100 |
| 19 sept 2023 | 9459,70 | 9550,10 | 9458,50 | 9527,20 | 9527,20 | 88.182.400 |
| 18 sept 2023 | 9530,80 | 9553,90 | 9455,30 | 9482,10 | 9482,10 | 109.941.400 |
| 15 sept 2023 | 9605,30 | 9642,00 | 9524,70 | 9549,70 | 9549,70 | 348.282.000 |
| 14 sept 2023 | 9422,30 | 9563,10 | 9380,00 | 9549,00 | 9549,00 | 133.995.400 |
| 13 sept 2023 | 9435,10 | 9448,30 | 9330,60 | 9424,10 | 9424,10 | 105.247.500 |
| 12 sept 2023 | 9454,50 | 9501,70 | 9448,00 | 9455,40 | 9455,40 | 107.657.600 |
| 11 sept 2023 | 9403,50 | 9457,90 | 9367,30 | 9435,20 | 9435,20 | 85.725.100 |
| 08 sept 2023 | 9357,20 | 9372,30 | 9238,50 | 9364,60 | 9364,60 | 92.062.600 |
| 07 sept 2023 | 9288,10 | 9379,90 | 9277,80 | 9310,00 | 9310,00 | 112.157.000 |
| 06 sept 2023 | 9382,00 | 9382,00 | 9289,30 | 9314,40 | 9314,40 | 139.455.100 |
| 05 sept 2023 | 9396,20 | 9449,60 | 9353,20 | 9392,00 | 9392,00 | 87.067.800 |
| 04 sept 2023 | 9486,70 | 9515,00 | 9396,20 | 9416,30 | 9416,30 | 69.158.100 |
| 01 sept 2023 | 9512,80 | 9552,90 | 9449,60 | 9449,60 | 9449,60 | 108.269.100 |
| 31 ago 2023 | 9556,90 | 9606,20 | 9505,90 | 9505,90 | 9505,90 | 212.295.400 |
| 30 ago 2023 | 9595,10 | 9614,70 | 9531,90 | 9551,10 | 9551,10 | 99.874.200 |
| 29 ago 2023 | 9513,80 | 9592,70 | 9491,10 | 9581,20 | 9581,20 | 106.623.300 |
| 28 ago 2023 | 9398,20 | 9524,90 | 9397,70 | 9490,10 | 9490,10 | 73.880.200 |
| 25 ago 2023 | 9308,70 | 9414,20 | 9304,40 | 9338,90 | 9338,90 | 75.145.000 |
| 24 ago 2023 | 9385,90 | 9415,50 | 9321,50 | 9324,70 | 9324,70 | 67.799.700 |
| 23 ago 2023 | 9333,80 | 9395,40 | 9292,10 | 9315,60 | 9315,60 | 74.919.900 |
| 22 ago 2023 | 9310,70 | 9370,70 | 9302,90 | 9314,00 | 9314,00 | 66.059.900 |
| 21 ago 2023 | 9268,60 | 9367,60 | 9239,40 | 9262,80 | 9262,80 | 72.507.400 |
| 18 ago 2023 | 9250,00 | 9273,80 | 9192,70 | 9267,70 | 9267,70 | 93.675.700 |
| 17 ago 2023 | 9312,80 | 9356,40 | 9270,30 | 9278,00 | 9278,00 | 83.008.600 |
| 16 ago 2023 | 9318,10 | 9404,00 | 9313,20 | 9350,50 | 9350,50 | 60.764.100 |
| 15 ago 2023 | 9427,50 | 9435,10 | 9305,90 | 9347,50 | 9347,50 | 63.980.500 |
| 14 ago 2023 | 9423,70 | 9471,70 | 9399,60 | 9429,60 | 9429,60 | 71.422.800 |
| 11 ago 2023 | 9476,70 | 9493,90 | 9415,40 | 9434,30 | 9434,30 | 80.015.200 |
| 10 ago 2023 | 9404,80 | 9522,90 | 9396,70 | 9502,20 | 9502,20 | 109.204.400 |
| 09 ago 2023 | 9403,50 | 9420,80 | 9334,30 | 9354,40 | 9354,40 | 88.364.200 |
| 08 ago 2023 | 9292,10 | 9361,30 | 9213,60 | 9301,80 | 9301,80 | 136.457.400 |
| 07 ago 2023 | 9346,10 | 9369,40 | 9273,50 | 9358,60 | 9358,60 | 80.687.700 |
| 04 ago 2023 | 9333,90 | 9377,60 | 9278,90 | 9368,40 | 9368,40 | 111.010.600 |
| 03 ago 2023 | 9291,00 | 9341,90 | 9244,30 | 9307,10 | 9307,10 | 139.652.300 |
| 02 ago 2023 | 9409,50 | 9424,40 | 9311,00 | 9328,70 | 9328,70 | 223.086.300 |
| 01 ago 2023 | 9639,90 | 9657,20 | 9491,70 | 9502,90 | 9502,90 | 136.369.400 |
| 31 jul 2023 | 9675,90 | 9688,30 | 9641,50 | 9641,50 | 9641,50 | 160.130.500 |
| 28 jul 2023 | 9682,20 | 9741,90 | 9674,10 | 9685,10 | 9685,10 | 222.144.300 |
| 27 jul 2023 | 9646,30 | 9715,10 | 9611,80 | 9694,70 | 9694,70 | 203.878.100 |
| 26 jul 2023 | 9515,90 | 9604,10 | 9489,60 | 9600,50 | 9600,50 | 164.640.400 |
| 25 jul 2023 | 9534,00 | 9542,80 | 9497,80 | 9519,20 | 9519,20 | 86.427.600 |
| 24 jul 2023 | 9417,00 | 9543,50 | 9401,00 | 9543,50 | 9543,50 | 121.342.800 |
| 21 jul 2023 | 9521,00 | 9571,50 | 9481,20 | 9571,50 | 9571,50 | 114.901.000 |
| 20 jul 2023 | 9445,10 | 9539,50 | 9444,00 | 9519,60 | 9519,60 | 108.475.200 |
| 19 jul 2023 | 9482,80 | 9532,40 | 9433,10 | 9451,80 | 9451,80 | 92.225.100 |
| 18 jul 2023 | 9446,50 | 9471,80 | 9388,90 | 9455,70 | 9455,70 | 88.491.000 |
| 17 jul 2023 | 9414,90 | 9483,30 | 9402,60 | 9438,00 | 9438,00 | 77.438.400 |
| 14 jul 2023 | 9468,90 | 9507,20 | 9437,80 | 9438,30 | 9438,30 | 105.127.200 |
| 13 jul 2023 | 9459,10 | 9523,60 | 9444,80 | 9478,70 | 9478,70 | 118.162.000 |
| 12 jul 2023 | 9356,50 | 9464,80 | 9344,60 | 9453,70 | 9453,70 | 155.443.100 |
| 11 jul 2023 | 9295,80 | 9333,70 | 9226,70 | 9331,10 | 9331,10 | 100.280.000 |
| 10 jul 2023 | 9210,50 | 9282,50 | 9183,00 | 9252,90 | 9252,90 | 91.453.400 |
| 07 jul 2023 | 9246,90 | 9258,60 | 9169,80 | 9248,80 | 9248,80 | 114.921.000 |
| 06 jul 2023 | 9384,60 | 9435,90 | 9261,20 | 9285,00 | 9285,00 | 142.178.200 |
| 05 jul 2023 | 9541,70 | 9567,90 | 9470,70 | 9486,30 | 9486,30 | 116.017.000 |
| 04 jul 2023 | 9635,00 | 9649,80 | 9580,90 | 9588,40 | 9588,40 | 97.859.400 |
| 03 jul 2023 | 9604,30 | 9658,60 | 9598,60 | 9644,80 | 9644,80 | 119.153.100 |
| 30 jun 2023 | 9541,40 | 9642,30 | 9534,60 | 9593,00 | 9593,00 | 172.932.500 |
| 29 jun 2023 | 9486,20 | 9524,10 | 9479,00 | 9510,60 | 9510,60 | 103.479.900 |
| 28 jun 2023 | 9421,00 | 9489,70 | 9414,00 | 9481,30 | 9481,30 | 126.194.000 |
| 27 jun 2023 | 9309,20 | 9399,50 | 9287,30 | 9393,00 | 9393,00 | 120.553.900 |
| 26 jun 2023 | 9283,10 | 9306,90 | 9198,70 | 9274,00 | 9274,00 | 110.992.200 |
| 23 jun 2023 | 9305,60 | 9334,10 | 9239,70 | 9265,80 | 9265,80 | 124.528.300 |
| 22 jun 2023 | 9365,50 | 9365,90 | 9284,20 | 9364,70 | 9364,70 | 108.508.000 |
| 21 jun 2023 | 9431,20 | 9463,50 | 9415,30 | 9436,40 | 9436,40 | 101.629.200 |
| 20 jun 2023 | 9418,30 | 9469,10 | 9401,00 | 9439,80 | 9439,80 | 87.716.600 |
| 19 jun 2023 | 9457,80 | 9503,20 | 9412,10 | 9431,90 | 9431,90 | 87.888.300 |
| 16 jun 2023 | 9465,00 | 9580,80 | 9428,50 | 9495,00 | 9495,00 | 384.178.600 |
| 15 jun 2023 | 9404,10 | 9453,70 | 9389,30 | 9430,80 | 9430,80 | 123.381.800 |
| 14 jun 2023 | 9333,70 | 9468,10 | 9315,90 | 9432,80 | 9432,80 | 155.571.800 |
| 13 jun 2023 | 9357,70 | 9357,70 | 9261,10 | 9333,70 | 9333,70 | 121.829.000 |
| 12 jun 2023 | 9345,90 | 9382,10 | 9328,50 | 9344,40 | 9344,40 | 95.656.000 |
| 09 jun 2023 | 9345,70 | 9370,40 | 9288,60 | 9309,70 | 9309,70 | 84.882.800 |
| 08 jun 2023 | 9358,70 | 9427,60 | 9331,70 | 9338,30 | 9338,30 | 109.449.100 |
| 07 jun 2023 | 9296,30 | 9401,80 | 9294,90 | 9359,80 | 9359,80 | 100.905.200 |
| 06 jun 2023 | 9266,00 | 9310,80 | 9242,30 | 9310,80 | 9310,80 | 94.770.400 |
| 05 jun 2023 | 9352,00 | 9382,40 | 9276,10 | 9289,10 | 9289,10 | 102.104.900 |
| 02 jun 2023 | 9216,20 | 9324,80 | 9204,20 | 9317,30 | 9317,30 | 132.595.800 |
| 01 jun 2023 | 9130,30 | 9181,60 | 9105,90 | 9167,50 | 9167,50 | 109.883.600 |
| 31 may 2023 | 9096,50 | 9183,40 | 9034,90 | 9050,20 | 9050,20 | 401.513.500 |
| 30 may 2023 | 9189,00 | 9248,30 | 9156,00 | 9167,50 | 9167,50 | 111.494.900 |
| 29 may 2023 | 9263,10 | 9271,10 | 9146,60 | 9180,10 | 9180,10 | 59.244.300 |
| 26 may 2023 | 9137,80 | 9210,90 | 9048,20 | 9191,10 | 9191,10 | 99.198.600 |
| 25 may 2023 | 9169,50 | 9188,10 | 9116,10 | 9116,10 | 9116,10 | 123.786.500 |
| 24 may 2023 | 9191,30 | 9193,20 | 9128,80 | 9163,50 | 9163,50 | 108.838.000 |
| 23 may 2023 | 9304,50 | 9305,00 | 9260,10 | 9267,00 | 9267,00 | 82.288.900 |
| 22 may 2023 | 9242,80 | 9326,60 | 9241,90 | 9305,00 | 9305,00 | 96.207.700 |
| 19 may 2023 | 9247,20 | 9309,40 | 9222,90 | 9251,50 | 9251,50 | 127.277.500 |
| 18 may 2023 | 9247,30 | 9282,20 | 9202,00 | 9213,10 | 9213,10 | 105.199.800 |
| 17 may 2023 | 9148,20 | 9218,60 | 9125,70 | 9211,60 | 9211,60 | 110.933.000 |
| 16 may 2023 | 9181,20 | 9241,90 | 9174,90 | 9191,40 | 9191,40 | 91.133.400 |
| 15 may 2023 | 9269,10 | 9279,50 | 9162,30 | 9201,50 | 9201,50 | 92.014.700 |
| 12 may 2023 | 9218,60 | 9276,90 | 9213,90 | 9234,10 | 9234,10 | 106.389.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
