Mercados españoles abiertos en 7 hrs 20 min
S&P 500
3.236,92-78,65(-2,37%)Nasdaq
10.632,99-330,65(-3,02%)NIKKEI 225
23.346,49-13,81(-0,06%)
IBEX 35. (^IBEX)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6.654,20+5,60 (+0,08%)
Al cierre: 5:38PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept. 2020 | 6.717,80 | 6.781,10 | 6.654,20 | 6.654,20 | 6.654,20 | 294.826.150 |
| 22 sept. 2020 | 6.752,90 | 6.758,00 | 6.645,60 | 6.648,60 | 6.648,60 | 286.493.700 |
| 21 sept. 2020 | 6.892,90 | 6.892,90 | 6.678,80 | 6.692,30 | 6.692,30 | 384.701.000 |
| 18 sept. 2020 | 7.073,80 | 7.075,30 | 6.923,60 | 6.929,80 | 6.929,80 | 975.212.000 |
| 17 sept. 2020 | 7.027,10 | 7.101,80 | 7.013,80 | 7.086,20 | 7.086,20 | 214.242.300 |
| 16 sept. 2020 | 7.048,30 | 7.110,80 | 7.020,70 | 7.110,80 | 7.110,80 | 239.805.900 |
| 15 sept. 2020 | 6.958,90 | 7.064,00 | 6.954,80 | 7.036,00 | 7.036,00 | 204.185.200 |
| 14 sept. 2020 | 6.989,80 | 7.005,70 | 6.935,00 | 6.951,10 | 6.951,10 | 199.767.400 |
| 11 sept. 2020 | 6.989,40 | 7.000,90 | 6.910,40 | 6.943,20 | 6.943,20 | 209.115.200 |
| 10 sept. 2020 | 7.020,60 | 7.050,90 | 6.967,40 | 6.999,20 | 6.999,20 | 211.096.000 |
| 09 sept. 2020 | 6.946,40 | 7.038,60 | 6.938,90 | 7.020,90 | 7.020,90 | 202.896.600 |
| 08 sept. 2020 | 7.087,90 | 7.102,60 | 6.899,00 | 6.955,00 | 6.955,00 | 246.699.200 |
| 07 sept. 2020 | 7.032,80 | 7.098,00 | 7.013,00 | 7.080,70 | 7.080,70 | 257.575.100 |
| 04 sept. 2020 | 7.015,70 | 7.133,40 | 6.954,70 | 6.989,70 | 6.989,70 | 462.539.100 |
| 03 sept. 2020 | 7.065,20 | 7.159,60 | 6.971,20 | 7.006,00 | 7.006,00 | 246.671.100 |
| 02 sept. 2020 | 6.973,10 | 7.046,10 | 6.963,90 | 6.996,90 | 6.996,90 | 208.505.300 |
| 01 sept. 2020 | 7.038,50 | 7.042,00 | 6.903,00 | 6.956,90 | 6.956,90 | 226.079.800 |
| 31 ago. 2020 | 7.174,30 | 7.198,30 | 6.960,00 | 6.969,50 | 6.969,50 | 205.260.600 |
| 28 ago. 2020 | 7.114,70 | 7.162,90 | 7.055,10 | 7.133,00 | 7.133,00 | 193.354.900 |
| 27 ago. 2020 | 7.114,10 | 7.130,20 | 7.029,20 | 7.090,70 | 7.090,70 | 162.183.000 |
| 26 ago. 2020 | 7.088,40 | 7.136,50 | 7.070,40 | 7.123,00 | 7.123,00 | 122.064.500 |
| 25 ago. 2020 | 7.147,90 | 7.215,10 | 7.103,20 | 7.108,40 | 7.108,40 | 189.748.500 |
| 24 ago. 2020 | 7.044,20 | 7.120,80 | 7.037,30 | 7.109,10 | 7.109,10 | 147.789.200 |
| 21 ago. 2020 | 7.016,70 | 7.025,90 | 6.900,50 | 6.982,10 | 6.982,10 | 171.116.500 |
| 20 ago. 2020 | 7.011,40 | 7.034,50 | 6.974,90 | 6.993,30 | 6.993,30 | 155.668.600 |
| 19 ago. 2020 | 7.039,10 | 7.094,30 | 7.002,80 | 7.094,30 | 7.094,30 | 132.230.000 |
| 18 ago. 2020 | 7.065,70 | 7.165,60 | 7.024,40 | 7.043,50 | 7.043,50 | 142.775.200 |
| 17 ago. 2020 | 7.141,50 | 7.173,30 | 7.064,10 | 7.090,10 | 7.090,10 | 131.241.200 |
| 14 ago. 2020 | 7.224,10 | 7.227,60 | 7.064,00 | 7.154,30 | 7.154,30 | 175.803.800 |
| 13 ago. 2020 | 7.267,90 | 7.321,90 | 7.240,80 | 7.250,50 | 7.250,50 | 159.766.300 |
| 12 ago. 2020 | 7.250,30 | 7.317,90 | 7.225,70 | 7.296,00 | 7.296,00 | 219.850.300 |
| 11 ago. 2020 | 7.104,00 | 7.290,10 | 7.104,00 | 7.263,50 | 7.263,50 | 271.632.300 |
| 10 ago. 2020 | 7.004,40 | 7.053,90 | 6.957,00 | 7.053,90 | 7.053,90 | 208.030.800 |
| 07 ago. 2020 | 6.929,10 | 6.961,80 | 6.876,70 | 6.950,50 | 6.950,50 | 184.151.000 |
| 06 ago. 2020 | 7.022,10 | 7.046,10 | 6.917,00 | 6.957,90 | 6.957,90 | 205.847.300 |
| 05 ago. 2020 | 7.073,20 | 7.123,50 | 7.027,70 | 7.039,70 | 7.039,70 | 208.795.900 |
| 04 ago. 2020 | 7.003,00 | 7.064,80 | 6.955,40 | 7.021,60 | 7.021,60 | 225.242.000 |
| 03 ago. 2020 | 6.867,40 | 6.983,30 | 6.788,90 | 6.975,00 | 6.975,00 | 282.337.300 |
| 31 jul. 2020 | 7.025,20 | 7.049,50 | 6.877,40 | 6.877,40 | 6.877,40 | 312.298.100 |
| 30 jul. 2020 | 7.192,30 | 7.192,70 | 6.924,70 | 6.996,60 | 6.996,60 | 324.376.500 |
| 29 jul. 2020 | 7.247,60 | 7.260,20 | 7.171,30 | 7.206,20 | 7.206,20 | 210.361.700 |
| 28 jul. 2020 | 7.191,90 | 7.257,30 | 7.170,60 | 7.246,40 | 7.246,40 | 162.297.200 |
| 27 jul. 2020 | 7.267,80 | 7.268,00 | 7.141,30 | 7.170,60 | 7.170,60 | 232.707.600 |
| 24 jul. 2020 | 7.301,80 | 7.322,70 | 7.241,10 | 7.294,70 | 7.294,70 | 183.906.100 |
| 23 jul. 2020 | 7.434,70 | 7.442,20 | 7.357,20 | 7.384,90 | 7.384,90 | 167.589.000 |
| 22 jul. 2020 | 7.474,70 | 7.498,60 | 7.368,20 | 7.390,10 | 7.390,10 | 192.701.200 |
| 21 jul. 2020 | 7.554,20 | 7.654,80 | 7.473,50 | 7.494,50 | 7.494,50 | 300.453.100 |
| 20 jul. 2020 | 7.442,50 | 7.495,50 | 7.365,10 | 7.478,00 | 7.478,00 | 148.683.100 |
| 17 jul. 2020 | 7.474,10 | 7.485,00 | 7.395,80 | 7.440,40 | 7.440,40 | 196.831.900 |
| 16 jul. 2020 | 7.438,80 | 7.498,00 | 7.425,30 | 7.474,70 | 7.474,70 | 178.623.900 |
| 15 jul. 2020 | 7.416,10 | 7.529,60 | 7.317,60 | 7.487,60 | 7.487,60 | 262.957.900 |
| 14 jul. 2020 | 7.344,40 | 7.352,00 | 7.268,40 | 7.352,00 | 7.352,00 | 201.386.900 |
| 13 jul. 2020 | 7.403,20 | 7.452,10 | 7.345,90 | 7.426,90 | 7.426,90 | 179.024.200 |
| 10 jul. 2020 | 7.198,40 | 7.324,30 | 7.183,20 | 7.321,10 | 7.321,10 | 182.314.500 |
| 09 jul. 2020 | 7.369,90 | 7.383,50 | 7.221,10 | 7.236,90 | 7.236,90 | 176.465.600 |
| 08 jul. 2020 | 7.361,00 | 7.382,70 | 7.307,40 | 7.326,40 | 7.326,40 | 213.489.300 |
| 07 jul. 2020 | 7.491,50 | 7.511,30 | 7.441,30 | 7.447,40 | 7.447,40 | 191.351.100 |
| 06 jul. 2020 | 7.566,50 | 7.632,30 | 7.517,30 | 7.556,20 | 7.556,20 | 253.508.300 |
| 03 jul. 2020 | 7.510,30 | 7.520,60 | 7.374,90 | 7.403,50 | 7.403,50 | 181.467.000 |
| 02 jul. 2020 | 7.292,70 | 7.538,20 | 7.292,70 | 7.498,60 | 7.498,60 | 310.243.600 |
| 01 jul. 2020 | 7.245,60 | 7.283,90 | 7.127,10 | 7.227,40 | 7.227,40 | 194.032.100 |
| 30 jun. 2020 | 7.270,60 | 7.307,50 | 7.173,00 | 7.231,40 | 7.231,40 | 233.654.700 |
| 29 jun. 2020 | 7.160,10 | 7.318,30 | 7.146,30 | 7.278,10 | 7.278,10 | 216.619.400 |
| 26 jun. 2020 | 7.324,50 | 7.344,90 | 7.172,10 | 7.178,40 | 7.178,40 | 215.724.300 |
| 25 jun. 2020 | 7.176,40 | 7.295,80 | 7.077,80 | 7.270,30 | 7.270,30 | 267.871.700 |
| 24 jun. 2020 | 7.403,90 | 7.440,90 | 7.195,50 | 7.195,50 | 7.195,50 | 248.464.400 |
| 23 jun. 2020 | 7.408,80 | 7.495,10 | 7.366,60 | 7.438,40 | 7.438,40 | 260.896.400 |
| 22 jun. 2020 | 7.371,60 | 7.426,90 | 7.300,70 | 7.345,70 | 7.345,70 | 220.420.500 |
| 19 jun. 2020 | 7.444,20 | 7.502,10 | 7.401,00 | 7.414,20 | 7.414,20 | 634.635.200 |
| 18 jun. 2020 | 7.436,40 | 7.495,20 | 7.318,10 | 7.390,20 | 7.390,20 | 326.763.200 |
| 17 jun. 2020 | 7.458,10 | 7.552,50 | 7.402,50 | 7.478,70 | 7.478,70 | 333.500.600 |
| 16 jun. 2020 | 7.420,80 | 7.599,30 | 7.349,70 | 7.495,30 | 7.495,30 | 388.212.600 |
| 15 jun. 2020 | 7.116,90 | 7.309,40 | 7.062,90 | 7.259,30 | 7.259,30 | 329.041.900 |
| 12 jun. 2020 | 7.232,20 | 7.425,30 | 7.205,00 | 7.292,70 | 7.292,70 | 370.125.100 |
| 11 jun. 2020 | 7.486,50 | 7.486,50 | 7.278,00 | 7.278,00 | 7.278,00 | 456.667.800 |
| 10 jun. 2020 | 7.779,80 | 7.861,00 | 7.649,40 | 7.663,90 | 7.663,90 | 355.564.600 |
| 09 jun. 2020 | 7.878,20 | 7.914,70 | 7.683,20 | 7.752,30 | 7.752,30 | 453.061.900 |
| 08 jun. 2020 | 7.813,10 | 7.992,70 | 7.796,60 | 7.896,10 | 7.896,10 | 557.213.300 |
| 05 jun. 2020 | 7.672,00 | 7.890,40 | 7.664,10 | 7.872,60 | 7.872,60 | 573.283.900 |
| 04 jun. 2020 | 7.567,70 | 7.669,20 | 7.516,00 | 7.566,80 | 7.566,80 | 514.858.000 |
| 03 jun. 2020 | 7.487,30 | 7.629,70 | 7.448,90 | 7.626,40 | 7.626,40 | 445.036.400 |
| 02 jun. 2020 | 7.264,00 | 7.445,30 | 7.236,90 | 7.408,10 | 7.408,10 | 402.947.100 |
| 01 jun. 2020 | 7.228,70 | 7.276,00 | 7.160,10 | 7.221,40 | 7.221,40 | 291.929.600 |
| 29 may. 2020 | 7.164,30 | 7.201,80 | 7.096,50 | 7.096,50 | 7.096,50 | 903.979.900 |
| 28 may. 2020 | 7.237,30 | 7.244,50 | 7.141,40 | 7.224,10 | 7.224,10 | 375.466.600 |
| 27 may. 2020 | 7.034,00 | 7.229,00 | 7.030,20 | 7.174,50 | 7.174,50 | 501.006.600 |
| 26 may. 2020 | 6.940,60 | 7.023,80 | 6.917,10 | 7.003,90 | 7.003,90 | 383.729.100 |
| 25 may. 2020 | 6.766,60 | 6.856,80 | 6.725,20 | 6.856,80 | 6.856,80 | 187.072.800 |
| 22 may. 2020 | 6.618,20 | 6.751,80 | 6.585,70 | 6.697,50 | 6.697,50 | 292.688.300 |
| 21 may. 2020 | 6.612,70 | 6.773,40 | 6.579,90 | 6.686,10 | 6.686,10 | 258.583.100 |
| 20 may. 2020 | 6.593,40 | 6.697,10 | 6.499,10 | 6.683,60 | 6.683,60 | 341.451.800 |
| 19 may. 2020 | 6.864,20 | 6.872,60 | 6.555,60 | 6.609,10 | 6.609,10 | 501.358.300 |
| 18 may. 2020 | 6.583,10 | 6.790,20 | 6.558,10 | 6.779,30 | 6.779,30 | 203.486.600 |
| 15 may. 2020 | 6.594,40 | 6.624,30 | 6.466,00 | 6.474,90 | 6.474,90 | 203.854.400 |
| 14 may. 2020 | 6.569,70 | 6.609,00 | 6.421,40 | 6.545,60 | 6.545,60 | 258.952.900 |
| 13 may. 2020 | 6.694,00 | 6.728,20 | 6.631,40 | 6.631,40 | 6.631,40 | 245.673.600 |
| 12 may. 2020 | 6.672,70 | 6.795,10 | 6.663,20 | 6.762,70 | 6.762,70 | 172.853.600 |
| 11 may. 2020 | 6.830,90 | 6.854,70 | 6.651,70 | 6.672,20 | 6.672,20 | 217.443.300 |
| 08 may. 2020 | 6.790,70 | 6.807,40 | 6.715,40 | 6.783,10 | 6.783,10 | 128.578.300 |
| 07 may. 2020 | 6.714,90 | 6.747,20 | 6.666,40 | 6.730,90 | 6.730,90 | 167.460.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
