Mercados españoles cerrados
IBEX 35
8.402,70 -438,20 (-4,96%) Euro Stoxx 50
4.089,58 -203,66 (-4,74%) Dólar/Euro
1,1322 +0,0110 (+0,99%) Petróleo Brent
72,72 -9,53 (-11,59%) Oro
1.788,10 +1,20 (+0,07%) BTC-EUR
48.480,39 -34,33 (-0,07%)
IBEX 35... (^IBEX)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8402,70-438,20 (-4,96%)
Al cierre: 5:38PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 nov 2021 | 8592,30 | 8592,30 | 8386,90 | 8402,70 | 8402,70 | 453.060.000 |
| 25 nov 2021 | 8814,60 | 8850,10 | 8795,10 | 8840,90 | 8840,90 | 118.560.500 |
| 24 nov 2021 | 8827,50 | 8865,60 | 8759,20 | 8792,00 | 8792,00 | 174.078.100 |
| 23 nov 2021 | 8763,00 | 8873,40 | 8700,10 | 8815,10 | 8815,10 | 196.115.700 |
| 22 nov 2021 | 8774,10 | 8846,30 | 8737,30 | 8821,30 | 8821,30 | 204.208.200 |
| 19 nov 2021 | 8942,00 | 8954,30 | 8713,20 | 8753,20 | 8753,20 | 278.697.700 |
| 18 nov 2021 | 8984,70 | 9013,20 | 8885,80 | 8903,20 | 8903,20 | 181.599.400 |
| 17 nov 2021 | 9042,90 | 9046,30 | 8993,40 | 8993,40 | 8993,40 | 139.172.900 |
| 16 nov 2021 | 9086,10 | 9118,00 | 9037,50 | 9040,20 | 9040,20 | 155.279.200 |
| 15 nov 2021 | 9036,10 | 9104,70 | 8992,40 | 9095,70 | 9095,70 | 144.108.200 |
| 12 nov 2021 | 9079,60 | 9093,60 | 9045,20 | 9080,80 | 9080,80 | 119.663.100 |
| 11 nov 2021 | 9127,90 | 9164,10 | 9079,00 | 9092,20 | 9092,20 | 150.325.800 |
| 10 nov 2021 | 9059,60 | 9150,70 | 9059,60 | 9141,80 | 9141,80 | 146.839.500 |
| 09 nov 2021 | 9051,00 | 9128,50 | 9043,30 | 9074,90 | 9074,90 | 132.145.800 |
| 08 nov 2021 | 9133,10 | 9156,60 | 9069,50 | 9070,80 | 9070,80 | 135.353.600 |
| 05 nov 2021 | 9038,00 | 9164,10 | 9001,20 | 9130,60 | 9130,60 | 193.267.200 |
| 04 nov 2021 | 9054,30 | 9096,20 | 9011,30 | 9039,40 | 9039,40 | 221.406.600 |
| 03 nov 2021 | 9084,50 | 9084,80 | 8989,50 | 9030,80 | 9030,80 | 162.875.200 |
| 02 nov 2021 | 9160,60 | 9162,30 | 9102,00 | 9105,70 | 9105,70 | 130.170.200 |
| 01 nov 2021 | 9064,60 | 9198,10 | 9061,60 | 9182,60 | 9182,60 | 164.893.900 |
| 29 oct 2021 | 9002,60 | 9057,70 | 8944,50 | 9057,70 | 9057,70 | 228.787.400 |
| 28 oct 2021 | 8958,90 | 9030,20 | 8918,00 | 9025,80 | 9025,80 | 180.332.000 |
| 27 oct 2021 | 8995,10 | 8999,10 | 8925,60 | 8972,30 | 8972,30 | 167.907.900 |
| 26 oct 2021 | 8925,50 | 9026,50 | 8915,70 | 9001,60 | 9001,60 | 137.320.700 |
| 25 oct 2021 | 8932,80 | 8963,70 | 8891,90 | 8920,90 | 8920,90 | 159.716.400 |
| 22 oct 2021 | 8952,20 | 8959,70 | 8906,40 | 8906,40 | 8906,40 | 134.363.800 |
| 21 oct 2021 | 8964,60 | 8989,70 | 8928,30 | 8944,30 | 8944,30 | 153.309.300 |
| 20 oct 2021 | 8966,60 | 9038,00 | 8958,90 | 9017,90 | 9017,90 | 160.127.000 |
| 19 oct 2021 | 8959,50 | 9020,00 | 8943,20 | 8996,30 | 8996,30 | 160.869.900 |
| 18 oct 2021 | 8984,40 | 8994,60 | 8885,40 | 8936,00 | 8936,00 | 139.680.500 |
| 15 oct 2021 | 8969,50 | 9016,50 | 8944,10 | 8997,00 | 8997,00 | 217.374.300 |
| 14 oct 2021 | 8944,50 | 9001,20 | 8889,10 | 8925,00 | 8925,00 | 155.212.800 |
| 13 oct 2021 | 8915,70 | 8928,00 | 8861,40 | 8881,40 | 8881,40 | 191.875.300 |
| 12 oct 2021 | 8807,70 | 8935,90 | 8759,80 | 8935,90 | 8935,90 | 163.366.100 |
| 11 oct 2021 | 8929,40 | 8965,70 | 8875,50 | 8899,00 | 8899,00 | 125.070.900 |
| 08 oct 2021 | 8964,90 | 9000,80 | 8931,80 | 8955,00 | 8955,00 | 141.240.900 |
| 07 oct 2021 | 8880,60 | 8974,30 | 8877,20 | 8962,80 | 8962,80 | 201.215.200 |
| 06 oct 2021 | 8884,90 | 8884,90 | 8723,80 | 8775,00 | 8775,00 | 183.948.100 |
| 05 oct 2021 | 8803,20 | 8927,40 | 8784,80 | 8927,40 | 8927,40 | 169.714.200 |
| 04 oct 2021 | 8801,70 | 8882,10 | 8770,10 | 8791,70 | 8791,70 | 149.564.600 |
| 01 oct 2021 | 8693,40 | 8807,70 | 8654,80 | 8799,50 | 8799,50 | 182.239.800 |
| 30 sept 2021 | 8943,70 | 8954,60 | 8785,00 | 8796,30 | 8796,30 | 195.050.400 |
| 29 sept 2021 | 8820,50 | 8895,70 | 8784,00 | 8879,40 | 8879,40 | 178.659.800 |
| 28 sept 2021 | 9014,30 | 9034,70 | 8769,40 | 8769,40 | 8769,40 | 207.454.000 |
| 27 sept 2021 | 8925,10 | 9011,90 | 8881,20 | 9002,90 | 9002,90 | 203.426.300 |
| 24 sept 2021 | 8848,50 | 8898,30 | 8835,50 | 8873,10 | 8873,10 | 140.557.900 |
| 23 sept 2021 | 8882,00 | 8908,30 | 8853,90 | 8876,90 | 8876,90 | 151.032.900 |
| 22 sept 2021 | 8826,30 | 8841,00 | 8772,60 | 8808,40 | 8808,40 | 173.512.900 |
| 21 sept 2021 | 8710,00 | 8807,80 | 8710,00 | 8756,00 | 8756,00 | 194.808.200 |
| 20 sept 2021 | 8643,70 | 8690,30 | 8551,20 | 8655,40 | 8655,40 | 277.154.700 |
| 17 sept 2021 | 8789,70 | 8858,30 | 8760,90 | 8760,90 | 8760,90 | 588.035.300 |
| 16 sept 2021 | 8659,60 | 8757,40 | 8659,60 | 8733,70 | 8733,70 | 186.043.200 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2021 Yahoo. Todos los derechos reservados.
