Mercados españoles abiertos en 7 hrs 33 min
S&P 500
3.635,41+57,82(+1,62%)Nasdaq
12.036,79+156,15(+1,31%)NIKKEI 225
26.522,78+357,19(+1,37%)
IBEX 35. (^IBEX)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8.143,20+162,00 (+2,03%)
Al cierre: 5:38PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 nov. 2020 | 8.052,40 | 8.143,20 | 8.045,30 | 8.143,20 | 8.143,20 | 351.639.621 |
| 23 nov. 2020 | 8.029,10 | 8.067,30 | 7.972,20 | 7.981,20 | 7.981,20 | 278.313.000 |
| 20 nov. 2020 | 7.938,80 | 8.001,10 | 7.920,00 | 7.977,90 | 7.977,90 | 232.651.500 |
| 19 nov. 2020 | 7.907,20 | 7.978,80 | 7.863,90 | 7.930,20 | 7.930,20 | 261.607.300 |
| 18 nov. 2020 | 7.914,10 | 7.994,30 | 7.888,70 | 7.981,50 | 7.981,50 | 296.385.800 |
| 17 nov. 2020 | 7.979,00 | 7.979,00 | 7.835,80 | 7.934,30 | 7.934,30 | 428.970.100 |
| 16 nov. 2020 | 7.905,90 | 8.102,40 | 7.879,00 | 7.986,20 | 7.986,20 | 601.880.600 |
| 13 nov. 2020 | 7.698,60 | 7.823,10 | 7.686,20 | 7.783,70 | 7.783,70 | 297.808.600 |
| 12 nov. 2020 | 7.721,70 | 7.773,30 | 7.688,00 | 7.726,00 | 7.726,00 | 309.657.400 |
| 11 nov. 2020 | 7.733,80 | 7.804,60 | 7.675,80 | 7.793,70 | 7.793,70 | 401.246.900 |
| 10 nov. 2020 | 7.447,10 | 7.720,30 | 7.439,50 | 7.711,40 | 7.711,40 | 705.610.500 |
| 09 nov. 2020 | 6.972,30 | 7.535,30 | 6.945,80 | 7.459,40 | 7.459,40 | 751.200.600 |
| 06 nov. 2020 | 6.890,60 | 6.940,40 | 6.829,40 | 6.870,40 | 6.870,40 | 206.308.100 |
| 05 nov. 2020 | 6.833,50 | 6.948,30 | 6.814,20 | 6.924,20 | 6.924,20 | 255.824.700 |
| 04 nov. 2020 | 6.616,70 | 6.790,80 | 6.563,70 | 6.781,90 | 6.781,90 | 274.816.200 |
| 03 nov. 2020 | 6.636,10 | 6.760,80 | 6.608,70 | 6.751,60 | 6.751,60 | 281.852.500 |
| 02 nov. 2020 | 6.481,40 | 6.590,70 | 6.396,30 | 6.585,60 | 6.585,60 | 222.245.200 |
| 30 oct. 2020 | 6.351,40 | 6.461,60 | 6.345,30 | 6.452,20 | 6.452,20 | 260.708.300 |
| 29 oct. 2020 | 6.467,70 | 6.514,00 | 6.329,50 | 6.411,80 | 6.411,80 | 298.195.700 |
| 28 oct. 2020 | 6.560,80 | 6.563,80 | 6.423,30 | 6.474,40 | 6.474,40 | 323.758.000 |
| 27 oct. 2020 | 6.845,20 | 6.846,70 | 6.647,00 | 6.651,30 | 6.651,30 | 273.169.200 |
| 26 oct. 2020 | 6.797,90 | 6.904,20 | 6.789,70 | 6.796,90 | 6.796,90 | 195.991.200 |
| 23 oct. 2020 | 6.802,10 | 6.902,00 | 6.791,90 | 6.893,40 | 6.893,40 | 221.927.800 |
| 22 oct. 2020 | 6.775,20 | 6.839,50 | 6.709,30 | 6.796,60 | 6.796,60 | 212.045.300 |
| 21 oct. 2020 | 6.961,50 | 6.962,20 | 6.806,10 | 6.811,50 | 6.811,50 | 207.333.200 |
| 20 oct. 2020 | 6.834,80 | 6.972,10 | 6.826,70 | 6.927,30 | 6.927,30 | 221.477.800 |
| 19 oct. 2020 | 6.882,10 | 6.932,80 | 6.816,40 | 6.860,20 | 6.860,20 | 173.622.600 |
| 16 oct. 2020 | 6.851,90 | 6.877,00 | 6.784,60 | 6.849,70 | 6.849,70 | 234.162.000 |
| 15 oct. 2020 | 6.840,20 | 6.842,30 | 6.763,00 | 6.816,80 | 6.816,80 | 237.247.000 |
| 14 oct. 2020 | 6.880,40 | 6.946,80 | 6.846,50 | 6.916,60 | 6.916,60 | 178.694.400 |
| 13 oct. 2020 | 6.945,20 | 6.960,60 | 6.854,60 | 6.875,20 | 6.875,20 | 205.874.300 |
| 12 oct. 2020 | 6.968,80 | 6.979,90 | 6.924,80 | 6.951,00 | 6.951,00 | 167.258.200 |
| 09 oct. 2020 | 6.992,90 | 7.024,60 | 6.936,70 | 6.950,90 | 6.950,90 | 182.746.300 |
| 08 oct. 2020 | 6.953,20 | 7.018,80 | 6.951,70 | 6.992,80 | 6.992,80 | 202.093.000 |
| 07 oct. 2020 | 6.920,20 | 6.952,60 | 6.887,10 | 6.910,10 | 6.910,10 | 207.416.200 |
| 06 oct. 2020 | 6.860,10 | 6.975,40 | 6.838,80 | 6.936,20 | 6.936,20 | 265.233.500 |
| 05 oct. 2020 | 6.814,50 | 6.851,00 | 6.794,10 | 6.837,90 | 6.837,90 | 237.493.400 |
| 02 oct. 2020 | 6.675,40 | 6.754,50 | 6.648,90 | 6.754,50 | 6.754,50 | 227.139.400 |
| 01 oct. 2020 | 6.789,10 | 6.800,80 | 6.701,20 | 6.730,70 | 6.730,70 | 227.516.000 |
| 30 sept. 2020 | 6.663,60 | 6.771,10 | 6.639,70 | 6.716,60 | 6.716,60 | 247.927.500 |
| 29 sept. 2020 | 6.769,50 | 6.790,70 | 6.713,60 | 6.713,60 | 6.713,60 | 198.774.100 |
| 28 sept. 2020 | 6.709,20 | 6.798,90 | 6.681,40 | 6.791,50 | 6.791,50 | 212.053.800 |
| 25 sept. 2020 | 6.647,40 | 6.681,90 | 6.552,30 | 6.628,30 | 6.628,30 | 263.364.400 |
| 24 sept. 2020 | 6.577,60 | 6.705,70 | 6.562,60 | 6.643,40 | 6.643,40 | 285.830.200 |
| 23 sept. 2020 | 6.717,80 | 6.781,10 | 6.654,20 | 6.654,20 | 6.654,20 | 294.826.200 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
