Mercados españoles cerrados en 2 hrs 33 min
IBEX 35
10.911,50 +39,50 (+0,36%) Euro Stoxx 50
4.937,14 +46,53 (+0,95%) Dólar/Euro
1,0799 +0,0072 (+0,67%) Petróleo Brent
83,31 +0,28 (+0,34%) Oro
2.312,90 +3,30 (+0,14%) Bitcoin EUR
56.144,23 +1.736,62 (+3,19%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:30PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1998,32 | 2016,50 | 1984,68 | 2016,11 | 2016,11 | 4.381.660.000 |
| 01 may 2024 | 1973,37 | 2017,70 | 1968,03 | 1980,23 | 1980,23 | 4.544.170.000 |
| 30 abr 2024 | 2001,71 | 2003,41 | 1973,85 | 1973,91 | 1973,91 | 4.082.470.000 |
| 29 abr 2024 | 2005,10 | 2020,63 | 2005,10 | 2016,03 | 2016,03 | 3.447.450.000 |
| 26 abr 2024 | 1984,53 | 2005,01 | 1984,42 | 2002,00 | 2002,00 | 3.604.140.000 |
| 25 abr 2024 | 1980,53 | 1984,49 | 1957,82 | 1981,12 | 1981,12 | 3.958.050.000 |
| 24 abr 2024 | 2000,45 | 2006,13 | 1983,62 | 1995,43 | 1995,43 | 3.656.740.000 |
| 23 abr 2024 | 1969,74 | 2010,48 | 1969,64 | 2002,64 | 2002,64 | 3.751.400.000 |
| 22 abr 2024 | 1953,24 | 1978,43 | 1947,85 | 1967,47 | 1967,47 | 3.820.250.000 |
| 19 abr 2024 | 1935,77 | 1956,30 | 1931,54 | 1947,66 | 1947,66 | 3.878.750.000 |
| 18 abr 2024 | 1951,24 | 1971,39 | 1941,32 | 1942,96 | 1942,96 | 3.619.760.000 |
| 17 abr 2024 | 1977,29 | 1982,84 | 1947,75 | 1947,95 | 1947,95 | 3.596.130.000 |
| 16 abr 2024 | 1965,85 | 1976,21 | 1953,01 | 1967,48 | 1967,48 | 4.006.200.000 |
| 15 abr 2024 | 2010,91 | 2016,66 | 1968,11 | 1975,71 | 1975,71 | 3.950.210.000 |
| 12 abr 2024 | 2031,08 | 2032,94 | 1994,83 | 2003,17 | 2003,17 | 3.963.220.000 |
| 11 abr 2024 | 2036,23 | 2045,04 | 2021,50 | 2042,60 | 2042,60 | 3.509.380.000 |
| 10 abr 2024 | 2043,22 | 2044,27 | 2016,55 | 2028,39 | 2028,39 | 3.845.930.000 |
| 09 abr 2024 | 2079,35 | 2084,06 | 2065,13 | 2080,80 | 2080,80 | 3.400.680.000 |
| 08 abr 2024 | 2074,69 | 2079,03 | 2066,12 | 2073,71 | 2073,71 | 3.278.180.000 |
| 05 abr 2024 | 2051,88 | 2073,32 | 2048,25 | 2063,47 | 2063,47 | 3.386.780.000 |
| 04 abr 2024 | 2089,07 | 2101,47 | 2051,32 | 2053,83 | 2053,83 | 4.075.680.000 |
| 03 abr 2024 | 2056,69 | 2080,40 | 2052,10 | 2076,20 | 2076,20 | 3.703.250.000 |
| 02 abr 2024 | 2087,42 | 2087,42 | 2054,34 | 2065,04 | 2065,04 | 3.886.590.000 |
| 01 abr 2024 | 2125,91 | 2126,06 | 2100,14 | 2102,84 | 2102,84 | 3.325.930.000 |
| 28 mar 2024 | 2115,77 | 2135,46 | 2115,77 | 2124,55 | 2124,55 | 3.998.270.000 |
| 27 mar 2024 | 2079,70 | 2114,65 | 2079,70 | 2114,35 | 2114,35 | 3.850.500.000 |
| 26 mar 2024 | 2083,44 | 2093,52 | 2070,00 | 2070,16 | 2070,16 | 3.871.790.000 |
| 25 mar 2024 | 2075,06 | 2088,48 | 2074,16 | 2074,16 | 2074,16 | 3.331.360.000 |
| 22 mar 2024 | 2098,03 | 2099,11 | 2071,79 | 2072,00 | 2072,00 | 3.374.700.000 |
| 21 mar 2024 | 2087,85 | 2106,31 | 2087,85 | 2098,56 | 2098,56 | 4.207.730.000 |
| 20 mar 2024 | 2030,38 | 2081,33 | 2028,56 | 2074,88 | 2074,88 | 4.064.850.000 |
| 19 mar 2024 | 2012,03 | 2039,83 | 2009,81 | 2035,71 | 2035,71 | 4.031.760.000 |
| 18 mar 2024 | 2042,12 | 2044,07 | 2024,57 | 2024,74 | 2024,74 | 4.036.220.000 |
| 15 mar 2024 | 2020,63 | 2041,88 | 2018,95 | 2039,32 | 2039,32 | 7.753.670.000 |
| 14 mar 2024 | 2064,28 | 2064,28 | 2017,28 | 2031,18 | 2031,18 | 4.687.970.000 |
| 13 mar 2024 | 2062,75 | 2080,19 | 2062,35 | 2071,71 | 2071,71 | 4.282.890.000 |
| 12 mar 2024 | 2066,15 | 2072,95 | 2052,93 | 2065,48 | 2065,48 | 4.080.510.000 |
| 11 mar 2024 | 2075,74 | 2079,97 | 2063,78 | 2065,88 | 2065,88 | 3.896.430.000 |
| 08 mar 2024 | 2099,60 | 2115,95 | 2075,90 | 2082,71 | 2082,71 | 4.208.870.000 |
| 07 mar 2024 | 2079,32 | 2090,79 | 2079,32 | 2084,74 | 2084,74 | 4.137.980.000 |
| 06 mar 2024 | 2069,81 | 2075,65 | 2059,86 | 2068,09 | 2068,09 | 4.559.050.000 |
| 05 mar 2024 | 2060,73 | 2072,30 | 2048,13 | 2053,71 | 2053,71 | 4.418.410.000 |
| 04 mar 2024 | 2087,63 | 2091,80 | 2071,99 | 2074,31 | 2074,31 | 4.758.440.000 |
| 01 mar 2024 | 2058,48 | 2077,97 | 2052,43 | 2076,39 | 2076,39 | 4.748.110.000 |
| 29 feb 2024 | 2060,73 | 2072,97 | 2044,80 | 2054,84 | 2054,84 | 5.219.740.000 |
| 28 feb 2024 | 2043,04 | 2053,52 | 2038,63 | 2040,31 | 2040,31 | 3.789.370.000 |
| 27 feb 2024 | 2046,57 | 2058,06 | 2045,37 | 2056,11 | 2056,11 | 3.925.950.000 |
| 26 feb 2024 | 2012,93 | 2031,96 | 2011,86 | 2028,97 | 2028,97 | 3.683.930.000 |
| 23 feb 2024 | 2011,45 | 2026,43 | 2004,64 | 2016,69 | 2016,69 | 3.672.790.000 |
| 22 feb 2024 | 2003,51 | 2016,83 | 1998,80 | 2013,84 | 2013,84 | 4.051.710.000 |
| 21 feb 2024 | 1993,44 | 1997,60 | 1982,44 | 1994,74 | 1994,74 | 3.788.390.000 |
| 20 feb 2024 | 2008,78 | 2011,53 | 1998,09 | 2004,14 | 2004,14 | 4.034.880.000 |
| 16 feb 2024 | 2049,88 | 2050,24 | 2032,16 | 2045,14 | 2045,14 | 3.833.270.000 |
| 15 feb 2024 | 2027,53 | 2062,80 | 2027,06 | 2061,48 | 2061,48 | 4.137.970.000 |
| 14 feb 2024 | 1992,13 | 2014,06 | 1983,10 | 2012,10 | 2012,10 | 3.845.600.000 |
| 13 feb 2024 | 1987,26 | 1992,98 | 1950,47 | 1964,17 | 1964,17 | 4.302.190.000 |
| 12 feb 2024 | 2014,69 | 2052,00 | 2014,69 | 2045,26 | 2045,26 | 3.805.740.000 |
| 09 feb 2024 | 1984,11 | 2010,77 | 1984,11 | 2009,99 | 2009,99 | 3.912.990.000 |
| 08 feb 2024 | 1949,76 | 1980,15 | 1948,64 | 1979,70 | 1979,70 | 4.341.860.000 |
| 07 feb 2024 | 1954,36 | 1958,07 | 1939,97 | 1950,36 | 1950,36 | 4.895.590.000 |
| 06 feb 2024 | 1936,77 | 1954,04 | 1932,08 | 1953,63 | 1953,63 | 4.440.880.000 |
| 05 feb 2024 | 1951,77 | 1951,77 | 1921,36 | 1937,24 | 1937,24 | 4.023.640.000 |
| 02 feb 2024 | 1950,78 | 1971,51 | 1944,60 | 1962,73 | 1962,73 | 3.974.350.000 |
| 01 feb 2024 | 1959,58 | 1974,42 | 1936,23 | 1974,42 | 1974,42 | 4.386.090.000 |
| 31 ene 2024 | 1989,32 | 2003,15 | 1946,89 | 1947,34 | 1947,34 | 4.696.120.000 |
| 30 ene 2024 | 2002,36 | 2005,22 | 1990,82 | 1996,24 | 1996,24 | 3.836.130.000 |
| 29 ene 2024 | 1978,14 | 2011,65 | 1972,78 | 2011,42 | 2011,42 | 3.525.160.000 |
| 26 ene 2024 | 1986,67 | 1993,44 | 1974,63 | 1978,33 | 1978,33 | 3.353.400.000 |
| 25 ene 2024 | 1987,25 | 1989,21 | 1963,89 | 1975,88 | 1975,88 | 4.020.430.000 |
| 24 ene 2024 | 2000,18 | 2000,18 | 1960,48 | 1961,86 | 1961,86 | 4.330.030.000 |
| 23 ene 2024 | 2000,59 | 2001,14 | 1969,94 | 1976,27 | 1976,27 | 3.912.800.000 |
| 22 ene 2024 | 1960,94 | 1984,12 | 1960,94 | 1983,38 | 1983,38 | 4.297.610.000 |
| 19 ene 2024 | 1934,09 | 1944,39 | 1914,47 | 1944,39 | 1944,39 | 4.287.200.000 |
| 18 ene 2024 | 1924,01 | 1926,05 | 1901,65 | 1923,65 | 1923,65 | 4.019.000.000 |
| 17 ene 2024 | 1899,18 | 1914,21 | 1898,24 | 1913,17 | 1913,17 | 3.928.600.000 |
| 16 ene 2024 | 1934,64 | 1939,81 | 1921,81 | 1927,30 | 1927,30 | 4.260.550.000 |
| 12 ene 2024 | 1977,88 | 1983,81 | 1947,50 | 1950,96 | 1950,96 | 3.486.340.000 |
| 11 ene 2024 | 1963,11 | 1964,23 | 1934,32 | 1955,46 | 1955,46 | 3.759.890.000 |
| 10 ene 2024 | 1965,47 | 1971,25 | 1953,00 | 1970,26 | 1970,26 | 3.498.680.000 |
| 09 ene 2024 | 1964,72 | 1975,23 | 1957,42 | 1968,04 | 1968,04 | 3.529.960.000 |
| 08 ene 2024 | 1948,90 | 1989,01 | 1944,86 | 1989,01 | 1989,01 | 3.742.320.000 |
| 05 ene 2024 | 1943,50 | 1967,99 | 1941,77 | 1951,14 | 1951,14 | 3.844.370.000 |
| 04 ene 2024 | 1964,35 | 1970,54 | 1956,70 | 1957,73 | 1957,73 | 3.715.480.000 |
| 03 ene 2024 | 1995,17 | 1995,17 | 1958,03 | 1959,20 | 1959,20 | 3.950.760.000 |
| 02 ene 2024 | 2012,75 | 2032,49 | 2003,41 | 2012,80 | 2012,80 | 3.743.050.000 |
| 29 dic 2023 | 2054,23 | 2056,62 | 2027,07 | 2027,07 | 2027,07 | 3.126.060.000 |
| 28 dic 2023 | 2058,18 | 2068,85 | 2053,64 | 2058,34 | 2058,34 | 2.698.860.000 |
| 27 dic 2023 | 2063,59 | 2071,78 | 2056,37 | 2066,21 | 2066,21 | 2.748.450.000 |
| 26 dic 2023 | 2043,14 | 2064,64 | 2039,35 | 2059,19 | 2059,19 | 2.513.910.000 |
| 22 dic 2023 | 2028,22 | 2042,47 | 2025,75 | 2033,96 | 2033,96 | 3.046.770.000 |
| 21 dic 2023 | 2005,82 | 2017,18 | 1997,45 | 2017,06 | 2017,06 | 3.431.180.000 |
| 20 dic 2023 | 2016,87 | 2039,81 | 1982,56 | 1982,84 | 1982,84 | 4.201.320.000 |
| 19 dic 2023 | 1996,33 | 2024,25 | 1995,24 | 2020,95 | 2020,95 | 4.026.970.000 |
| 18 dic 2023 | 1991,61 | 1996,51 | 1980,75 | 1982,42 | 1982,42 | 4.060.340.000 |
| 15 dic 2023 | 2005,15 | 2009,08 | 1975,13 | 1985,13 | 1985,13 | 8.218.980.000 |
| 14 dic 2023 | 1966,88 | 2008,66 | 1966,88 | 2000,51 | 2000,51 | 6.314.040.000 |
| 13 dic 2023 | 1882,14 | 1948,05 | 1870,34 | 1947,51 | 1947,51 | 5.063.650.000 |
| 12 dic 2023 | 1883,18 | 1887,95 | 1871,01 | 1881,27 | 1881,27 | 3.808.380.000 |
| 11 dic 2023 | 1879,66 | 1885,42 | 1873,58 | 1883,68 | 1883,68 | 3.823.210.000 |
| 08 dic 2023 | 1866,77 | 1887,81 | 1863,66 | 1880,82 | 1880,82 | 3.707.010.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.