Mercados españoles cerrados
S&P 500
3.654,36 +68,74 (+1,92%) Nasdaq
10.723,32 +147,71 (+1,40%) NIKKEI 225
26.215,79 +278,58 (+1,07%) Dólar/Euro
0,9824 +0,0023 (+0,24%) Petróleo Brent
87,97 +0,01 (+0,01%) BTC-EUR
19.726,93 +103,55 (+0,53%)
IBEX 35... (^IBEX)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:38PM CEST
Intervalo de fechas:
03 oct 2021 - 03 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2022 | 7327,50 | 7472,90 | 7288,50 | 7462,00 | 7462,00 | 155.766.179 |
| 30 sept 2022 | 7345,60 | 7395,10 | 7318,50 | 7366,80 | 7366,80 | 186.033.300 |
| 29 sept 2022 | 7407,40 | 7416,90 | 7242,20 | 7300,10 | 7300,10 | 185.712.500 |
| 28 sept 2022 | 7380,70 | 7448,40 | 7273,00 | 7442,20 | 7442,20 | 217.516.300 |
| 27 sept 2022 | 7564,30 | 7587,60 | 7436,10 | 7445,70 | 7445,70 | 199.705.600 |
| 26 sept 2022 | 7534,20 | 7589,20 | 7473,50 | 7508,50 | 7508,50 | 190.143.900 |
| 23 sept 2022 | 7770,80 | 7770,80 | 7527,50 | 7583,50 | 7583,50 | 215.665.900 |
| 22 sept 2022 | 7776,30 | 7897,10 | 7753,60 | 7774,70 | 7774,70 | 182.956.600 |
| 21 sept 2022 | 7803,40 | 7896,70 | 7790,50 | 7872,20 | 7872,20 | 157.194.700 |
| 20 sept 2022 | 8020,80 | 8064,10 | 7873,10 | 7873,10 | 7873,10 | 157.288.100 |
| 19 sept 2022 | 7957,80 | 8023,40 | 7911,00 | 7993,20 | 7993,20 | 110.506.300 |
| 16 sept 2022 | 7994,40 | 8039,20 | 7962,20 | 7984,70 | 7984,70 | 329.447.100 |
| 15 sept 2022 | 8051,90 | 8125,40 | 8024,20 | 8085,50 | 8085,50 | 229.942.400 |
| 14 sept 2022 | 8070,30 | 8124,50 | 8024,00 | 8055,60 | 8055,60 | 160.072.500 |
| 13 sept 2022 | 8229,00 | 8235,80 | 8054,70 | 8064,00 | 8064,00 | 192.028.100 |
| 12 sept 2022 | 8087,80 | 8212,60 | 8077,40 | 8194,30 | 8194,30 | 173.424.800 |
| 09 sept 2022 | 7920,50 | 8063,80 | 7918,60 | 8033,10 | 8033,10 | 189.938.300 |
| 08 sept 2022 | 7902,30 | 7933,30 | 7772,70 | 7916,80 | 7916,80 | 206.754.300 |
| 07 sept 2022 | 7791,10 | 7880,20 | 7784,40 | 7855,90 | 7855,90 | 147.011.500 |
| 06 sept 2022 | 7868,00 | 7935,90 | 7813,60 | 7842,20 | 7842,20 | 125.296.900 |
| 05 sept 2022 | 7801,30 | 7867,80 | 7765,50 | 7862,70 | 7862,70 | 119.377.800 |
| 02 sept 2022 | 7843,80 | 7943,40 | 7796,70 | 7932,20 | 7932,20 | 121.212.900 |
| 01 sept 2022 | 7838,80 | 7849,40 | 7797,00 | 7806,00 | 7806,00 | 132.467.000 |
| 31 ago 2022 | 7994,80 | 7996,40 | 7866,60 | 7886,10 | 7886,10 | 228.022.400 |
| 30 ago 2022 | 8004,50 | 8105,20 | 7968,60 | 7979,80 | 7979,80 | 158.859.600 |
| 29 ago 2022 | 7970,90 | 8005,00 | 7933,40 | 7989,60 | 7989,60 | 103.313.100 |
| 26 ago 2022 | 8229,70 | 8239,60 | 8044,10 | 8063,90 | 8063,90 | 120.272.900 |
| 25 ago 2022 | 8230,00 | 8263,00 | 8166,30 | 8187,50 | 8187,50 | 88.849.300 |
| 24 ago 2022 | 8196,90 | 8224,70 | 8161,80 | 8199,40 | 8199,40 | 82.594.700 |
| 23 ago 2022 | 8254,90 | 8272,60 | 8205,50 | 8226,30 | 8226,30 | 102.243.900 |
| 22 ago 2022 | 8291,60 | 8300,90 | 8213,60 | 8284,80 | 8284,80 | 125.075.200 |
| 19 ago 2022 | 8395,00 | 8408,70 | 8320,90 | 8338,10 | 8338,10 | 145.359.800 |
| 18 ago 2022 | 8440,70 | 8470,10 | 8392,60 | 8430,30 | 8430,30 | 88.536.300 |
| 17 ago 2022 | 8520,20 | 8540,00 | 8426,50 | 8434,80 | 8434,80 | 113.535.300 |
| 16 ago 2022 | 8448,70 | 8527,30 | 8440,40 | 8511,90 | 8511,90 | 118.720.500 |
| 15 ago 2022 | 8423,90 | 8429,30 | 8384,40 | 8427,00 | 8427,00 | 82.277.100 |
| 12 ago 2022 | 8383,50 | 8453,00 | 8371,40 | 8400,40 | 8400,40 | 118.970.900 |
| 11 ago 2022 | 8386,00 | 8420,40 | 8368,90 | 8380,00 | 8380,00 | 104.906.600 |
| 10 ago 2022 | 8299,60 | 8367,20 | 8295,90 | 8352,80 | 8352,80 | 131.019.400 |
| 09 ago 2022 | 8260,00 | 8339,60 | 8245,60 | 8311,90 | 8311,90 | 115.016.800 |
| 08 ago 2022 | 8220,90 | 8294,40 | 8193,30 | 8272,50 | 8272,50 | 118.565.500 |
| 05 ago 2022 | 8151,20 | 8198,00 | 8120,50 | 8168,00 | 8168,00 | 144.261.300 |
| 04 ago 2022 | 8148,00 | 8214,40 | 8133,90 | 8161,10 | 8161,10 | 135.699.300 |
| 03 ago 2022 | 8092,60 | 8161,30 | 8066,30 | 8142,10 | 8142,10 | 146.693.600 |
| 02 ago 2022 | 8060,60 | 8122,50 | 8049,80 | 8096,90 | 8096,90 | 154.636.100 |
| 01 ago 2022 | 8161,90 | 8230,70 | 8071,80 | 8085,10 | 8085,10 | 162.088.800 |
| 29 jul 2022 | 8140,30 | 8207,80 | 8134,10 | 8156,20 | 8156,20 | 249.071.400 |
| 28 jul 2022 | 8193,70 | 8196,40 | 7995,40 | 8084,90 | 8084,90 | 250.669.600 |
| 27 jul 2022 | 8106,50 | 8149,70 | 8054,20 | 8124,40 | 8124,40 | 147.895.400 |
| 26 jul 2022 | 8063,10 | 8097,00 | 8033,50 | 8069,60 | 8069,60 | 129.251.000 |
| 25 jul 2022 | 8021,90 | 8103,40 | 8015,70 | 8085,60 | 8085,60 | 124.363.100 |
| 22 jul 2022 | 8009,40 | 8085,30 | 7999,30 | 8051,60 | 8051,60 | 181.045.500 |
| 21 jul 2022 | 7981,60 | 8105,70 | 7970,30 | 8012,70 | 8012,70 | 218.616.100 |
| 20 jul 2022 | 8156,80 | 8173,30 | 7989,60 | 8028,90 | 8028,90 | 176.080.300 |
| 19 jul 2022 | 7920,40 | 8161,20 | 7912,70 | 8125,10 | 8125,10 | 201.692.300 |
| 18 jul 2022 | 8004,70 | 8030,10 | 7926,80 | 7963,10 | 7963,10 | 156.061.800 |
| 15 jul 2022 | 7821,30 | 7969,30 | 7806,20 | 7945,90 | 7945,90 | 197.816.100 |
| 14 jul 2022 | 7903,80 | 7922,20 | 7764,90 | 7804,30 | 7804,30 | 197.271.700 |
| 13 jul 2022 | 7991,30 | 8002,60 | 7891,50 | 7944,90 | 7944,90 | 198.608.900 |
| 12 jul 2022 | 8029,00 | 8071,30 | 7893,10 | 8014,80 | 8014,80 | 365.803.600 |
| 11 jul 2022 | 7994,40 | 8099,80 | 7980,40 | 8065,20 | 8065,20 | 130.231.900 |
| 08 jul 2022 | 8099,00 | 8137,90 | 8034,10 | 8100,30 | 8100,30 | 147.633.700 |
| 07 jul 2022 | 8026,60 | 8128,90 | 7998,60 | 8122,50 | 8122,50 | 200.236.500 |
| 06 jul 2022 | 8040,50 | 8061,70 | 7939,70 | 7948,60 | 7948,60 | 249.441.900 |
| 05 jul 2022 | 8191,20 | 8209,50 | 7959,40 | 7959,40 | 7959,40 | 193.250.400 |
| 04 jul 2022 | 8226,20 | 8240,40 | 8161,80 | 8161,80 | 8161,80 | 117.450.800 |
| 01 jul 2022 | 8043,00 | 8206,90 | 8027,30 | 8176,10 | 8176,10 | 150.837.600 |
| 30 jun 2022 | 8094,80 | 8117,20 | 7994,20 | 8098,70 | 8098,70 | 222.962.400 |
| 29 jun 2022 | 8236,30 | 8262,90 | 8159,00 | 8188,00 | 8188,00 | 139.284.000 |
| 28 jun 2022 | 8292,00 | 8374,80 | 8278,60 | 8317,50 | 8317,50 | 127.855.300 |
| 27 jun 2022 | 8266,10 | 8309,90 | 8185,50 | 8242,60 | 8242,60 | 132.601.700 |
| 24 jun 2022 | 8129,50 | 8262,30 | 8108,50 | 8244,10 | 8244,10 | 174.310.900 |
| 23 jun 2022 | 8097,50 | 8172,90 | 8034,30 | 8106,40 | 8106,40 | 195.483.200 |
| 22 jun 2022 | 8158,30 | 8193,40 | 8066,60 | 8145,40 | 8145,40 | 162.162.400 |
| 21 jun 2022 | 8324,50 | 8361,40 | 8222,80 | 8235,60 | 8235,60 | 157.761.600 |
| 20 jun 2022 | 8180,40 | 8297,00 | 8159,00 | 8286,00 | 8286,00 | 143.710.700 |
| 17 jun 2022 | 8107,60 | 8236,00 | 8025,60 | 8145,90 | 8145,90 | 395.310.900 |
| 16 jun 2022 | 8157,50 | 8172,10 | 8034,70 | 8078,10 | 8078,10 | 162.994.800 |
| 15 jun 2022 | 8201,20 | 8242,20 | 8097,70 | 8174,70 | 8174,70 | 194.099.900 |
| 14 jun 2022 | 8229,20 | 8280,40 | 8066,40 | 8066,40 | 8066,40 | 175.608.800 |
| 13 jun 2022 | 8312,90 | 8312,90 | 8159,00 | 8183,30 | 8183,30 | 266.905.800 |
| 10 jun 2022 | 8662,00 | 8671,30 | 8362,80 | 8390,60 | 8390,60 | 271.499.400 |
| 09 jun 2022 | 8812,50 | 8836,30 | 8707,80 | 8711,20 | 8711,20 | 174.009.600 |
| 08 jun 2022 | 8876,70 | 8881,60 | 8791,00 | 8842,70 | 8842,70 | 145.183.000 |
| 07 jun 2022 | 8793,30 | 8848,80 | 8793,30 | 8841,60 | 8841,60 | 139.318.200 |
| 06 jun 2022 | 8785,30 | 8852,30 | 8768,20 | 8836,30 | 8836,30 | 124.143.400 |
| 03 jun 2022 | 8800,70 | 8808,20 | 8706,40 | 8724,80 | 8724,80 | 95.868.700 |
| 02 jun 2022 | 8778,90 | 8793,20 | 8709,00 | 8744,10 | 8744,10 | 103.691.200 |
| 01 jun 2022 | 8881,30 | 8909,30 | 8736,70 | 8747,20 | 8747,20 | 163.198.400 |
| 31 may 2022 | 8898,80 | 8922,80 | 8836,90 | 8851,50 | 8851,50 | 314.821.900 |
| 30 may 2022 | 8975,60 | 8992,70 | 8905,60 | 8930,80 | 8930,80 | 159.281.100 |
| 27 may 2022 | 8904,00 | 8937,70 | 8873,00 | 8933,60 | 8933,60 | 194.951.400 |
| 26 may 2022 | 8787,50 | 8901,20 | 8780,00 | 8888,80 | 8888,80 | 203.819.800 |
| 25 may 2022 | 8723,10 | 8773,90 | 8652,20 | 8760,20 | 8760,20 | 203.488.200 |
| 24 may 2022 | 8537,80 | 8654,00 | 8534,30 | 8631,20 | 8631,20 | 207.033.000 |
| 23 may 2022 | 8600,40 | 8625,80 | 8514,70 | 8625,80 | 8625,80 | 166.876.400 |
| 20 may 2022 | 8464,90 | 8546,90 | 8456,10 | 8484,50 | 8484,50 | 172.383.300 |
| 19 may 2022 | 8416,10 | 8436,60 | 8341,70 | 8406,00 | 8406,00 | 155.481.600 |
| 18 may 2022 | 8492,80 | 8546,40 | 8454,80 | 8476,40 | 8476,40 | 156.404.000 |
| 17 may 2022 | 8422,50 | 8488,90 | 8409,40 | 8475,70 | 8475,70 | 156.305.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
