Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.870,06 +2.407,83 (+4,19%)
SMI PR (^SSMI)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 10:06PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 11.144,15 | 11.296,40 | 11.127,42 | 11.296,40 | 11.296,40 | 31.283.800 |
| 18 abr 2024 | 11.235,85 | 11.281,46 | 11.173,64 | 11.230,43 | 11.230,43 | 27.951.000 |
| 17 abr 2024 | 11.203,04 | 11.286,79 | 11.182,89 | 11.231,83 | 11.231,83 | 22.714.900 |
| 16 abr 2024 | 11.262,00 | 11.282,97 | 11.172,40 | 11.196,67 | 11.196,67 | 29.739.300 |
| 15 abr 2024 | 11.425,10 | 11.464,31 | 11.375,12 | 11.395,81 | 11.395,81 | 20.223.400 |
| 12 abr 2024 | 11.508,31 | 11.530,34 | 11.357,56 | 11.379,58 | 11.379,58 | 23.282.900 |
| 11 abr 2024 | 11.492,07 | 11.537,57 | 11.427,48 | 11.465,74 | 11.465,74 | 24.894.100 |
| 10 abr 2024 | 11.558,89 | 11.559,63 | 11.404,39 | 11.495,21 | 11.495,21 | 24.495.300 |
| 09 abr 2024 | 11.525,03 | 11.577,76 | 11.486,67 | 11.506,04 | 11.506,04 | 19.861.400 |
| 08 abr 2024 | 11.501,71 | 11.561,38 | 11.487,41 | 11.547,14 | 11.547,14 | 19.994.600 |
| 05 abr 2024 | 11.543,31 | 11.548,31 | 11.480,87 | 11.495,79 | 11.495,79 | 25.943.200 |
| 04 abr 2024 | 11.633,88 | 11.693,57 | 11.616,46 | 11.691,13 | 11.691,13 | 24.405.100 |
| 03 abr 2024 | 11.613,24 | 11.629,43 | 11.582,33 | 11.616,87 | 11.616,87 | 25.809.300 |
| 02 abr 2024 | 11.730,43 | 11.762,56 | 11.582,00 | 11.595,00 | 11.595,00 | 24.187.800 |
| 28 mar 2024 | 11.732,83 | 11.740,68 | 11.687,14 | 11.730,43 | 11.730,43 | 26.562.000 |
| 27 mar 2024 | 11.703,43 | 11.722,09 | 11.672,70 | 11.705,71 | 11.705,71 | 21.433.700 |
| 26 mar 2024 | 11.648,70 | 11.693,84 | 11.639,14 | 11.680,36 | 11.680,36 | 22.831.100 |
| 25 mar 2024 | 11.630,09 | 11.640,86 | 11.583,39 | 11.637,05 | 11.637,05 | 20.444.700 |
| 22 mar 2024 | 11.690,10 | 11.715,50 | 11.651,99 | 11.651,99 | 11.651,99 | 21.504.300 |
| 21 mar 2024 | 11.651,43 | 11.779,24 | 11.650,60 | 11.703,66 | 11.703,66 | 29.803.200 |
| 20 mar 2024 | 11.570,11 | 11.635,44 | 11.558,50 | 11.618,63 | 11.618,63 | 23.679.600 |
| 19 mar 2024 | 11.588,09 | 11.613,72 | 11.536,27 | 11.577,80 | 11.577,80 | 25.413.300 |
| 18 mar 2024 | 11.663,62 | 11.666,09 | 11.593,41 | 11.623,63 | 11.623,63 | 21.945.200 |
| 15 mar 2024 | 11.733,92 | 11.761,03 | 11.676,13 | 11.676,13 | 11.676,13 | 109.534.400 |
| 14 mar 2024 | 11.747,52 | 11.779,76 | 11.688,35 | 11.720,70 | 11.720,70 | 27.138.900 |
| 13 mar 2024 | 11.757,38 | 11.799,91 | 11.735,91 | 11.790,46 | 11.790,46 | 28.301.200 |
| 12 mar 2024 | 11.721,59 | 11.775,97 | 11.669,67 | 11.762,05 | 11.762,05 | 28.081.500 |
| 11 mar 2024 | 11.634,57 | 11.685,19 | 11.623,47 | 11.685,19 | 11.685,19 | 26.739.900 |
| 08 mar 2024 | 11.581,67 | 11.649,99 | 11.580,24 | 11.647,14 | 11.647,14 | 34.753.200 |
| 07 mar 2024 | 11.492,67 | 11.583,74 | 11.470,77 | 11.575,37 | 11.575,37 | 31.978.600 |
| 06 mar 2024 | 11.470,91 | 11.546,47 | 11.463,01 | 11.546,47 | 11.546,47 | 23.507.300 |
| 05 mar 2024 | 11.484,97 | 11.504,02 | 11.447,89 | 11.463,74 | 11.463,74 | 22.133.600 |
| 04 mar 2024 | 11.489,88 | 11.493,47 | 11.424,79 | 11.477,80 | 11.477,80 | 22.149.600 |
| 01 mar 2024 | 11.486,72 | 11.529,24 | 11.456,21 | 11.493,92 | 11.493,92 | 24.614.400 |
| 29 feb 2024 | 11.446,33 | 11.486,43 | 11.418,45 | 11.438,86 | 11.438,86 | 44.642.800 |
| 28 feb 2024 | 11.460,81 | 11.498,95 | 11.414,38 | 11.414,38 | 11.414,38 | 26.140.300 |
| 27 feb 2024 | 11.433,65 | 11.466,95 | 11.410,28 | 11.440,45 | 11.440,45 | 21.563.500 |
| 26 feb 2024 | 11.495,58 | 11.524,36 | 11.452,88 | 11.452,88 | 11.452,88 | 22.861.900 |
| 23 feb 2024 | 11.406,58 | 11.505,72 | 11.402,00 | 11.496,76 | 11.496,76 | 22.411.700 |
| 22 feb 2024 | 11.435,15 | 11.455,10 | 11.368,28 | 11.386,17 | 11.386,17 | 32.549.000 |
| 21 feb 2024 | 11.437,95 | 11.454,22 | 11.407,67 | 11.428,74 | 11.428,74 | 18.832.400 |
| 20 feb 2024 | 11.394,32 | 11.477,47 | 11.375,53 | 11.456,96 | 11.456,96 | 19.423.800 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 11.282,37 | 11.358,00 | 11.282,37 | 11.310,61 | 11.310,61 | 24.495.400 |
| 15 feb 2024 | 11.242,18 | 11.292,07 | 11.231,66 | 11.284,18 | 11.284,18 | 21.441.400 |
| 14 feb 2024 | 11.141,34 | 11.217,77 | 11.141,34 | 11.213,64 | 11.213,64 | 18.735.500 |
| 13 feb 2024 | 11.206,91 | 11.231,94 | 11.100,88 | 11.142,79 | 11.142,79 | 25.157.000 |
| 12 feb 2024 | 11.130,26 | 11.184,14 | 11.117,40 | 11.179,30 | 11.179,30 | 18.590.600 |
| 09 feb 2024 | 11.153,52 | 11.161,06 | 11.064,90 | 11.091,58 | 11.091,58 | 21.056.400 |
| 08 feb 2024 | 11.219,36 | 11.257,04 | 11.138,85 | 11.138,85 | 11.138,85 | 26.547.400 |
| 07 feb 2024 | 11.265,84 | 11.267,44 | 11.206,02 | 11.210,25 | 11.210,25 | 32.403.900 |
| 06 feb 2024 | 11.315,53 | 11.318,39 | 11.192,32 | 11.245,03 | 11.245,03 | 35.232.400 |
| 05 feb 2024 | 11.257,21 | 11.295,09 | 11.227,45 | 11.274,47 | 11.274,47 | 21.435.500 |
| 02 feb 2024 | 11.287,11 | 11.300,86 | 11.231,49 | 11.239,68 | 11.239,68 | 22.751.600 |
| 01 feb 2024 | 11.264,59 | 11.295,47 | 11.194,31 | 11.213,91 | 11.213,91 | 30.786.700 |
| 31 ene 2024 | 11.396,67 | 11.422,40 | 11.332,22 | 11.333,38 | 11.333,38 | 33.663.500 |
| 30 ene 2024 | 11.438,24 | 11.473,57 | 11.420,15 | 11.443,13 | 11.443,13 | 20.176.500 |
| 29 ene 2024 | 11.367,05 | 11.437,47 | 11.360,28 | 11.429,83 | 11.429,83 | 25.496.100 |
| 26 ene 2024 | 11.248,65 | 11.421,24 | 11.245,38 | 11.390,13 | 11.390,13 | 22.997.000 |
| 25 ene 2024 | 11.158,60 | 11.209,02 | 11.138,04 | 11.209,02 | 11.209,02 | 18.573.500 |
| 24 ene 2024 | 11.165,56 | 11.199,49 | 11.144,16 | 11.196,82 | 11.196,82 | 21.128.800 |
| 23 ene 2024 | 11.283,05 | 11.287,44 | 11.149,26 | 11.149,26 | 11.149,26 | 21.039.600 |
| 22 ene 2024 | 11.223,75 | 11.289,44 | 11.198,26 | 11.275,35 | 11.275,35 | 20.239.200 |
| 19 ene 2024 | 11.237,26 | 11.253,56 | 11.129,57 | 11.150,52 | 11.150,52 | 30.996.100 |
| 18 ene 2024 | 11.092,79 | 11.218,02 | 11.088,62 | 11.185,88 | 11.185,88 | 22.626.400 |
| 17 ene 2024 | 11.130,83 | 11.148,56 | 11.088,87 | 11.148,56 | 11.148,56 | 22.777.100 |
| 16 ene 2024 | 11.148,28 | 11.237,79 | 11.139,24 | 11.229,65 | 11.229,65 | 20.111.800 |
| 15 ene 2024 | 11.239,13 | 11.264,72 | 11.202,35 | 11.207,51 | 11.207,51 | 13.394.100 |
| 12 ene 2024 | 11.193,42 | 11.255,02 | 11.172,67 | 11.226,40 | 11.226,40 | 19.463.800 |
| 11 ene 2024 | 11.291,70 | 11.309,94 | 11.151,08 | 11.153,62 | 11.153,62 | 20.414.100 |
| 10 ene 2024 | 11.218,54 | 11.276,39 | 11.202,95 | 11.255,00 | 11.255,00 | 25.577.400 |
| 09 ene 2024 | 11.228,45 | 11.261,42 | 11.192,12 | 11.248,65 | 11.248,65 | 19.820.500 |
| 08 ene 2024 | 11.193,13 | 11.238,38 | 11.124,02 | 11.230,40 | 11.230,40 | 17.263.500 |
| 05 ene 2024 | 11.173,36 | 11.216,35 | 11.113,75 | 11.185,90 | 11.185,90 | 17.153.300 |
| 04 ene 2024 | 11.200,90 | 11.224,37 | 11.139,16 | 11.224,37 | 11.224,37 | 21.969.200 |
| 03 ene 2024 | 11.204,85 | 11.294,93 | 11.136,29 | 11.170,26 | 11.170,26 | 36.280.600 |
| 29 dic 2023 | 11.099,41 | 11.143,59 | 11.085,70 | 11.137,79 | 11.137,79 | 14.048.400 |
| 28 dic 2023 | 11.126,80 | 11.129,24 | 11.057,55 | 11.057,55 | 11.057,55 | 13.993.500 |
| 27 dic 2023 | 11.138,56 | 11.162,51 | 11.093,43 | 11.113,98 | 11.113,98 | 13.701.800 |
| 22 dic 2023 | 11.100,32 | 11.160,23 | 11.093,37 | 11.153,09 | 11.153,09 | 13.728.900 |
| 21 dic 2023 | 11.125,61 | 11.141,58 | 11.064,29 | 11.132,60 | 11.132,60 | 17.434.000 |
| 20 dic 2023 | 11.160,37 | 11.191,30 | 11.121,05 | 11.144,88 | 11.144,88 | 21.358.300 |
| 19 dic 2023 | 11.165,96 | 11.189,06 | 11.136,95 | 11.146,43 | 11.146,43 | 28.806.700 |
| 18 dic 2023 | 11.142,54 | 11.205,55 | 11.137,18 | 11.155,80 | 11.155,80 | 21.645.900 |
| 15 dic 2023 | 11.218,99 | 11.229,56 | 11.154,64 | 11.191,89 | 11.191,89 | 65.344.200 |
| 14 dic 2023 | 11.277,98 | 11.333,91 | 11.162,57 | 11.209,95 | 11.209,95 | 36.296.200 |
| 13 dic 2023 | 11.153,77 | 11.255,50 | 11.153,77 | 11.188,91 | 11.188,91 | 27.697.300 |
| 12 dic 2023 | 11.129,53 | 11.168,18 | 11.119,69 | 11.151,22 | 11.151,22 | 27.462.600 |
| 11 dic 2023 | 11.062,85 | 11.138,16 | 11.048,01 | 11.130,36 | 11.130,36 | 21.666.300 |
| 08 dic 2023 | 10.974,79 | 11.089,73 | 10.961,52 | 11.071,77 | 11.071,77 | 22.913.500 |
| 07 dic 2023 | 10.996,92 | 10.998,32 | 10.960,43 | 10.968,10 | 10.968,10 | 18.613.400 |
| 06 dic 2023 | 10.983,57 | 11.028,14 | 10.940,14 | 11.001,62 | 11.001,62 | 24.721.700 |
| 05 dic 2023 | 10.931,21 | 10.979,14 | 10.915,76 | 10.964,81 | 10.964,81 | 23.713.800 |
| 04 dic 2023 | 10.911,67 | 10.956,38 | 10.907,79 | 10.952,44 | 10.952,44 | 22.670.200 |
| 01 dic 2023 | 10.888,57 | 10.935,49 | 10.851,92 | 10.887,36 | 10.887,36 | 30.756.900 |
| 30 nov 2023 | 10.795,22 | 10.871,03 | 10.770,87 | 10.854,32 | 10.854,32 | 146.599.900 |
| 29 nov 2023 | 10.763,72 | 10.835,48 | 10.761,64 | 10.802,88 | 10.802,88 | 24.815.800 |
| 28 nov 2023 | 10.777,51 | 10.791,24 | 10.720,89 | 10.760,38 | 10.760,38 | 22.843.900 |
| 27 nov 2023 | 10.860,88 | 10.874,89 | 10.821,06 | 10.821,06 | 10.821,06 | 20.472.300 |
| 24 nov 2023 | 10.845,06 | 10.879,52 | 10.840,90 | 10.879,52 | 10.879,52 | 15.135.700 |
| *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.