Mercados españoles cerrados en 3 hrs 29 min
IBEX 35
8.709,60+74,20(+0,86%)Euro Stoxx 50
4.181,55+35,61(+0,86%)Dólar/Euro
1,1772-0,0054(-0,46%)Petróleo Brent
75,28-0,18(-0,24%)Oro
1.774,50-20,30(-1,13%)BTC-EUR
40.736,65+28,44(+0,07%)
IBEX 35... (^IBEX)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8709,60+74,20 (+0,86%)
A partir del 1:46PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2021 | 8659,60 | 8722,60 | 8659,60 | 8709,60 | 8709,60 | 67.610.522 |
| 15 sept 2021 | 8756,70 | 8772,60 | 8629,00 | 8635,40 | 8635,40 | 178.101.000 |
| 14 sept 2021 | 8801,40 | 8848,10 | 8751,70 | 8780,00 | 8780,00 | 128.773.000 |
| 13 sept 2021 | 8724,20 | 8837,60 | 8721,40 | 8816,10 | 8816,10 | 115.679.900 |
| 10 sept 2021 | 8826,10 | 8832,60 | 8668,40 | 8695,30 | 8695,30 | 139.696.400 |
| 09 sept 2021 | 8783,40 | 8828,60 | 8725,20 | 8800,60 | 8800,60 | 149.890.500 |
| 08 sept 2021 | 8856,50 | 8912,50 | 8748,20 | 8838,70 | 8838,70 | 155.622.500 |
| 07 sept 2021 | 8889,90 | 8899,80 | 8848,50 | 8894,50 | 8894,50 | 114.239.200 |
| 06 sept 2021 | 8889,50 | 8915,90 | 8874,30 | 8882,30 | 8882,30 | 67.762.300 |
| 03 sept 2021 | 8981,50 | 8984,50 | 8852,60 | 8864,00 | 8864,00 | 139.726.800 |
| 02 sept 2021 | 8982,10 | 9020,70 | 8958,00 | 8981,40 | 8981,40 | 100.427.500 |
| 01 sept 2021 | 8923,70 | 9055,50 | 8923,70 | 8991,50 | 8991,50 | 132.646.000 |
| 31 ago 2021 | 8880,60 | 8913,20 | 8783,30 | 8846,60 | 8846,60 | 185.163.000 |
| 30 ago 2021 | 8925,70 | 8936,20 | 8853,00 | 8867,90 | 8867,90 | 54.118.400 |
| 27 ago 2021 | 8899,10 | 8924,10 | 8848,90 | 8922,20 | 8922,20 | 74.733.200 |
| 26 ago 2021 | 8945,00 | 8946,40 | 8890,10 | 8892,70 | 8892,70 | 101.735.300 |
| 25 ago 2021 | 8958,70 | 9000,00 | 8947,30 | 8977,40 | 8977,40 | 128.024.000 |
| 24 ago 2021 | 8996,10 | 9010,90 | 8884,30 | 8948,60 | 8948,60 | 101.636.400 |
| 23 ago 2021 | 8973,40 | 8989,90 | 8910,90 | 8968,10 | 8968,10 | 91.085.100 |
| 20 ago 2021 | 8893,70 | 8941,10 | 8851,50 | 8915,30 | 8915,30 | 126.918.700 |
| 19 ago 2021 | 8839,90 | 8952,20 | 8809,20 | 8902,20 | 8902,20 | 137.588.100 |
| 18 ago 2021 | 8852,70 | 8978,30 | 8845,90 | 8970,20 | 8970,20 | 112.288.100 |
| 17 ago 2021 | 8872,40 | 8880,20 | 8833,30 | 8865,70 | 8865,70 | 128.850.900 |
| 16 ago 2021 | 8933,70 | 8979,90 | 8900,20 | 8926,60 | 8926,60 | 96.313.400 |
| 13 ago 2021 | 8987,90 | 9015,70 | 8978,10 | 8999,80 | 8999,80 | 90.564.900 |
| 12 ago 2021 | 8974,10 | 8999,60 | 8961,50 | 8979,40 | 8979,40 | 98.153.900 |
| 11 ago 2021 | 8915,90 | 8981,50 | 8911,90 | 8975,80 | 8975,80 | 112.210.300 |
| 10 ago 2021 | 8867,60 | 8903,20 | 8842,40 | 8899,00 | 8899,00 | 106.389.600 |
| 09 ago 2021 | 8870,20 | 8893,70 | 8843,60 | 8865,90 | 8865,90 | 102.353.900 |
| 06 ago 2021 | 8839,90 | 8892,60 | 8796,80 | 8879,00 | 8879,00 | 139.018.600 |
| 05 ago 2021 | 8780,00 | 8842,30 | 8747,40 | 8836,50 | 8836,50 | 108.944.800 |
| 04 ago 2021 | 8806,60 | 8806,60 | 8735,40 | 8792,90 | 8792,90 | 117.417.500 |
| 03 ago 2021 | 8780,20 | 8824,20 | 8735,60 | 8772,80 | 8772,80 | 131.903.900 |
| 02 ago 2021 | 8723,30 | 8815,20 | 8723,30 | 8758,70 | 8758,70 | 140.846.000 |
| 30 jul 2021 | 8737,50 | 8753,50 | 8665,70 | 8675,70 | 8675,70 | 203.148.300 |
| 29 jul 2021 | 8765,10 | 8840,70 | 8753,80 | 8786,30 | 8786,30 | 188.717.200 |
| 28 jul 2021 | 8716,90 | 8774,60 | 8691,80 | 8733,70 | 8733,70 | 153.261.800 |
| 27 jul 2021 | 8723,70 | 8768,50 | 8651,70 | 8699,20 | 8699,20 | 131.607.900 |
| 26 jul 2021 | 8655,10 | 8786,70 | 8630,70 | 8775,20 | 8775,20 | 136.517.300 |
| 23 jul 2021 | 8657,40 | 8757,50 | 8652,10 | 8717,20 | 8717,20 | 123.289.800 |
| 22 jul 2021 | 8604,10 | 8683,70 | 8601,50 | 8621,80 | 8621,80 | 140.853.100 |
| 21 jul 2021 | 8390,90 | 8585,40 | 8384,30 | 8567,00 | 8567,00 | 160.923.000 |
| 20 jul 2021 | 8337,80 | 8384,80 | 8265,60 | 8358,00 | 8358,00 | 155.554.100 |
| 19 jul 2021 | 8450,90 | 8455,20 | 8252,20 | 8301,70 | 8301,70 | 212.387.300 |
| 16 jul 2021 | 8546,60 | 8607,40 | 8423,10 | 8506,20 | 8506,20 | 147.772.600 |
| 15 jul 2021 | 8626,40 | 8626,40 | 8507,40 | 8527,00 | 8527,00 | 131.271.100 |
| 14 jul 2021 | 8674,70 | 8712,00 | 8625,60 | 8658,30 | 8658,30 | 120.506.000 |
| 13 jul 2021 | 8824,30 | 8832,20 | 8676,70 | 8694,80 | 8694,80 | 133.852.800 |
| 12 jul 2021 | 8791,90 | 8822,00 | 8696,80 | 8816,70 | 8816,70 | 103.461.800 |
| 09 jul 2021 | 8680,80 | 8780,70 | 8654,50 | 8776,60 | 8776,60 | 141.622.900 |
| 08 jul 2021 | 8768,10 | 8772,90 | 8597,80 | 8650,10 | 8650,10 | 201.968.800 |
| 07 jul 2021 | 8877,90 | 8904,50 | 8826,00 | 8854,50 | 8854,50 | 149.997.700 |
| 06 jul 2021 | 8924,10 | 8959,90 | 8837,20 | 8860,80 | 8860,80 | 152.719.800 |
| 05 jul 2021 | 8900,50 | 8965,50 | 8862,40 | 8946,40 | 8946,40 | 100.801.100 |
| 02 jul 2021 | 8951,70 | 8968,10 | 8873,60 | 8907,60 | 8907,60 | 115.691.700 |
| 01 jul 2021 | 8862,30 | 8957,80 | 8862,20 | 8932,30 | 8932,30 | 122.723.600 |
| 30 jun 2021 | 8892,70 | 8903,70 | 8765,30 | 8821,20 | 8821,20 | 190.176.400 |
| 29 jun 2021 | 8897,40 | 8957,60 | 8884,80 | 8915,10 | 8915,10 | 142.239.100 |
| 28 jun 2021 | 9075,50 | 9083,50 | 8913,70 | 8913,70 | 8913,70 | 152.784.500 |
| 25 jun 2021 | 9101,00 | 9107,20 | 9034,60 | 9095,00 | 9095,00 | 130.343.900 |
| 24 jun 2021 | 9015,40 | 9098,10 | 8985,10 | 9074,10 | 9074,10 | 130.938.500 |
| 23 jun 2021 | 9072,20 | 9092,70 | 8954,10 | 8954,10 | 8954,10 | 112.812.200 |
| 22 jun 2021 | 9073,70 | 9073,70 | 8998,80 | 9053,30 | 9053,30 | 137.668.000 |
| 21 jun 2021 | 8970,10 | 9063,20 | 8906,00 | 9051,70 | 9051,70 | 167.378.300 |
| 18 jun 2021 | 9166,30 | 9185,40 | 8976,40 | 9030,60 | 9030,60 | 452.775.400 |
| 17 jun 2021 | 9178,80 | 9272,00 | 9170,70 | 9195,90 | 9195,90 | 203.696.100 |
| 16 jun 2021 | 9266,30 | 9274,60 | 9201,00 | 9202,20 | 9202,20 | 161.804.400 |
| 15 jun 2021 | 9310,80 | 9310,80 | 9220,70 | 9230,70 | 9230,70 | 119.439.700 |
| 14 jun 2021 | 9238,70 | 9302,70 | 9233,00 | 9281,10 | 9281,10 | 135.889.000 |
| 11 jun 2021 | 9144,00 | 9211,80 | 9131,10 | 9205,00 | 9205,00 | 107.059.800 |
| 10 jun 2021 | 9190,80 | 9205,10 | 9113,10 | 9133,80 | 9133,80 | 154.773.800 |
| 09 jun 2021 | 9157,20 | 9185,00 | 9128,80 | 9156,10 | 9156,10 | 124.744.700 |
| 08 jun 2021 | 9159,60 | 9204,80 | 9110,60 | 9153,60 | 9153,60 | 144.263.700 |
| 07 jun 2021 | 9076,10 | 9175,90 | 9042,00 | 9163,60 | 9163,60 | 129.664.800 |
| 04 jun 2021 | 9144,50 | 9158,80 | 9071,20 | 9088,30 | 9088,30 | 131.208.100 |
| 03 jun 2021 | 9179,80 | 9189,40 | 9086,60 | 9142,40 | 9142,40 | 164.216.700 |
| 02 jun 2021 | 9198,30 | 9216,00 | 9152,00 | 9180,70 | 9180,70 | 137.506.400 |
| 01 jun 2021 | 9167,30 | 9226,80 | 9137,20 | 9189,70 | 9189,70 | 143.121.400 |
| 31 may 2021 | 9224,20 | 9226,10 | 9148,90 | 9148,90 | 9148,90 | 102.386.400 |
| 28 may 2021 | 9237,80 | 9243,30 | 9204,30 | 9224,60 | 9224,60 | 192.320.800 |
| 27 may 2021 | 9183,80 | 9254,70 | 9173,50 | 9186,10 | 9186,10 | 325.441.300 |
| 26 may 2021 | 9232,00 | 9243,40 | 9144,90 | 9196,90 | 9196,90 | 160.831.700 |
| 25 may 2021 | 9220,90 | 9245,60 | 9197,00 | 9208,70 | 9208,70 | 147.285.300 |
| 24 may 2021 | 9230,40 | 9243,20 | 9170,80 | 9205,50 | 9205,50 | 91.842.700 |
| 21 may 2021 | 9129,60 | 9223,90 | 9110,60 | 9204,00 | 9204,00 | 175.406.200 |
| 20 may 2021 | 9112,10 | 9124,30 | 8997,20 | 9124,30 | 9124,30 | 138.305.200 |
| 19 may 2021 | 9121,40 | 9164,70 | 8977,90 | 9070,70 | 9070,70 | 200.253.900 |
| 18 may 2021 | 9214,20 | 9241,50 | 9127,20 | 9183,90 | 9183,90 | 176.037.400 |
| 17 may 2021 | 9166,70 | 9203,00 | 9099,50 | 9155,60 | 9155,60 | 164.174.400 |
| 14 may 2021 | 9036,30 | 9149,00 | 9005,90 | 9145,60 | 9145,60 | 161.364.300 |
| 13 may 2021 | 8932,70 | 8989,60 | 8804,30 | 8966,20 | 8966,20 | 173.524.400 |
| 12 may 2021 | 8990,20 | 9055,20 | 8953,40 | 9007,70 | 9007,70 | 195.759.200 |
| 11 may 2021 | 9065,10 | 9078,70 | 8948,10 | 8987,20 | 8987,20 | 232.088.700 |
| 10 may 2021 | 9121,50 | 9149,10 | 9061,10 | 9144,30 | 9144,30 | 237.075.400 |
| 07 may 2021 | 9042,00 | 9065,90 | 8982,90 | 9059,20 | 9059,20 | 191.889.900 |
| 06 may 2021 | 8982,60 | 9010,50 | 8912,20 | 8982,20 | 8982,20 | 188.334.200 |
| 05 may 2021 | 8896,70 | 8967,80 | 8881,40 | 8967,80 | 8967,80 | 180.443.400 |
| 04 may 2021 | 8906,00 | 9002,40 | 8811,90 | 8830,40 | 8830,40 | 231.895.800 |
| 03 may 2021 | 8821,60 | 8904,70 | 8796,30 | 8893,70 | 8893,70 | 150.399.700 |
| 30 abr 2021 | 8822,30 | 8860,40 | 8808,60 | 8815,00 | 8815,00 | 267.612.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
