Mercados españoles cerrados en 8 hrs 4 min
IBEX 35
8.919,20 +30,40 (+0,34%) Euro Stoxx 50
3.762,08 +21,77 (+0,58%) Dólar/Euro
1,0747 +0,0014 (+0,13%) Petróleo Brent
116,99 -0,41 (-0,35%) Oro
1.855,40 +7,80 (+0,42%) BTC-EUR
27.012,76 -771,73 (-2,78%)
IBEX 35... (^IBEX)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:11AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2022 | 8904,00 | 8934,60 | 8904,00 | 8919,20 | 8919,20 | 11.435.038 |
| 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 |
| 16 may 2022 | 8316,30 | 8383,20 | 8284,80 | 8353,70 | 8353,70 | 118.777.700 |
| 13 may 2022 | 8263,40 | 8338,10 | 8244,70 | 8338,10 | 8338,10 | 148.599.600 |
| 12 may 2022 | 8183,20 | 8257,10 | 8134,50 | 8200,40 | 8200,40 | 202.060.000 |
| 11 may 2022 | 8187,10 | 8316,80 | 8138,50 | 8312,60 | 8312,60 | 199.584.100 |
| 10 may 2022 | 8219,30 | 8259,00 | 8138,90 | 8139,20 | 8139,20 | 204.415.900 |
| 09 may 2022 | 8280,10 | 8358,40 | 8139,20 | 8139,20 | 8139,20 | 192.928.700 |
| 06 may 2022 | 8398,60 | 8406,50 | 8283,60 | 8322,00 | 8322,00 | 314.494.000 |
| 05 may 2022 | 8636,70 | 8651,20 | 8427,60 | 8434,70 | 8434,70 | 252.403.200 |
| 04 may 2022 | 8594,80 | 8612,10 | 8498,40 | 8500,50 | 8500,50 | 158.306.400 |
| 03 may 2022 | 8501,90 | 8590,20 | 8477,10 | 8590,20 | 8590,20 | 173.278.100 |
| 02 may 2022 | 8516,60 | 8563,20 | 8350,00 | 8436,00 | 8436,00 | 158.843.800 |
| 29 abr 2022 | 8572,10 | 8617,30 | 8526,00 | 8584,20 | 8584,20 | 218.569.900 |
| 28 abr 2022 | 8515,80 | 8554,90 | 8415,80 | 8512,20 | 8512,20 | 234.735.800 |
| 27 abr 2022 | 8458,80 | 8506,90 | 8344,90 | 8477,70 | 8477,70 | 243.349.200 |
| 26 abr 2022 | 8687,70 | 8703,80 | 8435,30 | 8439,30 | 8439,30 | 321.479.300 |
| 25 abr 2022 | 8535,60 | 8656,10 | 8511,10 | 8574,60 | 8574,60 | 189.832.600 |
| 22 abr 2022 | 8712,50 | 8788,70 | 8652,30 | 8652,30 | 8652,30 | 220.990.200 |
| 21 abr 2022 | 8791,60 | 8877,70 | 8774,60 | 8814,60 | 8814,60 | 208.123.800 |
| 20 abr 2022 | 8713,40 | 8816,20 | 8706,80 | 8769,50 | 8769,50 | 188.717.400 |
| 19 abr 2022 | 8677,00 | 8722,20 | 8619,10 | 8694,00 | 8694,00 | 157.017.000 |
| 14 abr 2022 | 8626,30 | 8756,80 | 8606,00 | 8699,00 | 8699,00 | 172.576.200 |
| 13 abr 2022 | 8533,40 | 8617,80 | 8532,90 | 8617,80 | 8617,80 | 161.724.300 |
| 12 abr 2022 | 8469,80 | 8612,40 | 8446,30 | 8578,00 | 8578,00 | 194.796.800 |
| 11 abr 2022 | 8580,90 | 8637,20 | 8544,00 | 8585,00 | 8585,00 | 167.801.800 |
| 08 abr 2022 | 8562,20 | 8625,30 | 8543,10 | 8606,40 | 8606,40 | 175.189.100 |
| 07 abr 2022 | 8512,70 | 8635,20 | 8451,00 | 8467,40 | 8467,40 | 223.340.300 |
| 06 abr 2022 | 8600,60 | 8635,60 | 8418,00 | 8482,10 | 8482,10 | 273.331.900 |
| 05 abr 2022 | 8529,80 | 8640,30 | 8505,70 | 8623,30 | 8623,30 | 180.391.500 |
| 04 abr 2022 | 8536,10 | 8546,40 | 8432,90 | 8520,80 | 8520,80 | 141.856.900 |
| 01 abr 2022 | 8481,70 | 8533,00 | 8442,80 | 8503,70 | 8503,70 | 150.411.500 |
| 31 mar 2022 | 8562,60 | 8588,30 | 8445,10 | 8445,10 | 8445,10 | 220.117.500 |
| 30 mar 2022 | 8583,30 | 8597,40 | 8508,90 | 8550,60 | 8550,60 | 185.389.000 |
| 29 mar 2022 | 8451,00 | 8621,00 | 8419,70 | 8614,60 | 8614,60 | 257.812.200 |
| 28 mar 2022 | 8354,40 | 8485,70 | 8354,40 | 8365,60 | 8365,60 | 167.961.800 |
| 25 mar 2022 | 8314,10 | 8363,20 | 8286,50 | 8330,60 | 8330,60 | 156.189.000 |
| 24 mar 2022 | 8352,10 | 8380,00 | 8274,50 | 8305,10 | 8305,10 | 175.543.500 |
| 23 mar 2022 | 8509,60 | 8522,20 | 8328,40 | 8328,40 | 8328,40 | 184.043.600 |
| 22 mar 2022 | 8415,70 | 8487,20 | 8400,70 | 8487,20 | 8487,20 | 176.349.800 |
| 21 mar 2022 | 8417,30 | 8465,60 | 8389,20 | 8389,20 | 8389,20 | 149.776.400 |
| 18 mar 2022 | 8422,40 | 8434,10 | 8309,20 | 8417,60 | 8417,60 | 336.645.800 |
| 17 mar 2022 | 8409,50 | 8445,80 | 8317,40 | 8412,00 | 8412,00 | 243.534.800 |
| 16 mar 2022 | 8375,70 | 8475,50 | 8324,60 | 8380,40 | 8380,40 | 331.698.500 |
| 15 mar 2022 | 8150,20 | 8286,70 | 8092,70 | 8236,10 | 8236,10 | 238.010.100 |
| 14 mar 2022 | 8228,90 | 8313,40 | 8190,30 | 8234,40 | 8234,40 | 236.741.400 |
| 11 mar 2022 | 8115,30 | 8375,30 | 8068,10 | 8142,10 | 8142,10 | 333.210.300 |
| 10 mar 2022 | 8166,50 | 8197,10 | 7997,20 | 8069,30 | 8069,30 | 320.297.800 |
| 09 mar 2022 | 8043,40 | 8163,10 | 7976,30 | 8163,10 | 8163,10 | 358.258.700 |
| 08 mar 2022 | 7569,80 | 7923,70 | 7566,10 | 7783,40 | 7783,40 | 372.800.500 |
| 07 mar 2022 | 7510,40 | 7769,70 | 7287,70 | 7644,60 | 7644,60 | 469.180.400 |
| 04 mar 2022 | 7988,50 | 8000,20 | 7719,00 | 7720,90 | 7720,90 | 395.646.300 |
| 03 mar 2022 | 8296,10 | 8349,60 | 7978,40 | 8011,40 | 8011,40 | 297.390.300 |
| 02 mar 2022 | 8145,90 | 8371,00 | 8071,20 | 8321,00 | 8321,00 | 339.701.800 |
| 01 mar 2022 | 8462,10 | 8510,30 | 8188,20 | 8188,20 | 8188,20 | 360.174.600 |
| 28 feb 2022 | 8302,80 | 8500,40 | 8286,90 | 8479,20 | 8479,20 | 396.635.800 |
| 25 feb 2022 | 8242,90 | 8496,50 | 8188,10 | 8486,60 | 8486,60 | 381.377.500 |
| 24 feb 2022 | 8084,20 | 8254,20 | 8048,00 | 8198,50 | 8198,50 | 526.124.700 |
| 23 feb 2022 | 8519,10 | 8607,50 | 8410,70 | 8440,10 | 8440,10 | 190.892.300 |
| 22 feb 2022 | 8295,20 | 8551,10 | 8262,60 | 8493,20 | 8493,20 | 231.609.100 |
| 21 feb 2022 | 8638,80 | 8666,40 | 8439,00 | 8488,90 | 8488,90 | 164.763.000 |
| 18 feb 2022 | 8678,90 | 8708,00 | 8564,10 | 8590,00 | 8590,00 | 189.687.500 |
| 17 feb 2022 | 8713,00 | 8749,70 | 8631,80 | 8671,10 | 8671,10 | 171.634.300 |
| 16 feb 2022 | 8735,30 | 8798,00 | 8678,20 | 8737,20 | 8737,20 | 171.253.100 |
| 15 feb 2022 | 8533,30 | 8721,10 | 8521,20 | 8718,00 | 8718,00 | 207.323.900 |
| 14 feb 2022 | 8583,90 | 8643,20 | 8504,50 | 8573,80 | 8573,80 | 310.665.400 |
| 11 feb 2022 | 8797,30 | 8833,50 | 8766,50 | 8798,10 | 8798,10 | 213.210.700 |
| 10 feb 2022 | 8871,50 | 8912,20 | 8819,10 | 8886,20 | 8886,20 | 281.274.100 |
| 09 feb 2022 | 8736,30 | 8850,20 | 8716,90 | 8846,40 | 8846,40 | 262.478.800 |
| 08 feb 2022 | 8576,40 | 8702,30 | 8572,50 | 8674,60 | 8674,60 | 282.897.600 |
| 07 feb 2022 | 8646,30 | 8649,80 | 8509,00 | 8558,40 | 8558,40 | 255.601.400 |
| 04 feb 2022 | 8741,60 | 8770,10 | 8551,10 | 8589,30 | 8589,30 | 314.163.100 |
| 03 feb 2022 | 8694,40 | 8735,60 | 8660,10 | 8689,40 | 8689,40 | 276.245.200 |
| 02 feb 2022 | 8782,90 | 8785,20 | 8713,20 | 8713,20 | 8713,20 | 182.818.500 |
| 01 feb 2022 | 8679,90 | 8745,10 | 8665,00 | 8726,70 | 8726,70 | 208.657.000 |
| 31 ene 2022 | 8697,10 | 8705,10 | 8564,60 | 8612,80 | 8612,80 | 213.539.000 |
| 28 ene 2022 | 8705,70 | 8713,10 | 8515,00 | 8609,80 | 8609,80 | 187.559.100 |
| 27 ene 2022 | 8503,60 | 8740,60 | 8489,80 | 8706,00 | 8706,00 | 267.817.900 |
| 26 ene 2022 | 8526,60 | 8696,40 | 8525,60 | 8620,20 | 8620,20 | 206.013.700 |
| 25 ene 2022 | 8488,40 | 8529,90 | 8408,90 | 8479,50 | 8479,50 | 200.726.000 |
| 24 ene 2022 | 8660,00 | 8673,50 | 8361,40 | 8417,80 | 8417,80 | 275.306.600 |
| 21 ene 2022 | 8702,30 | 8760,80 | 8622,10 | 8694,70 | 8694,70 | 227.841.100 |
| 20 ene 2022 | 8783,30 | 8825,70 | 8737,80 | 8814,60 | 8814,60 | 162.948.900 |
| 19 ene 2022 | 8758,60 | 8856,90 | 8749,00 | 8774,90 | 8774,90 | 226.234.800 |
| 18 ene 2022 | 8811,00 | 8820,90 | 8761,80 | 8781,60 | 8781,60 | 158.132.300 |
| 17 ene 2022 | 8848,40 | 8866,60 | 8829,40 | 8838,70 | 8838,70 | 136.556.800 |
| 14 ene 2022 | 8767,40 | 8810,10 | 8739,70 | 8806,60 | 8806,60 | 158.545.900 |
| 13 ene 2022 | 8755,90 | 8817,10 | 8750,30 | 8816,90 | 8816,90 | 155.323.200 |
| 12 ene 2022 | 8803,10 | 8804,10 | 8754,80 | 8770,30 | 8770,30 | 164.262.600 |
| 11 ene 2022 | 8726,80 | 8790,00 | 8719,00 | 8755,90 | 8755,90 | 169.260.700 |
| 10 ene 2022 | 8771,40 | 8775,40 | 8679,50 | 8706,90 | 8706,90 | 183.558.300 |
| 07 ene 2022 | 8781,90 | 8796,50 | 8709,50 | 8751,80 | 8751,80 | 170.218.700 |
| 06 ene 2022 | 8664,60 | 8789,90 | 8628,90 | 8789,90 | 8789,90 | 174.962.400 |
| *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.
