Mercados españoles cerrados en 7 hrs 1 min
IBEX 35
8.381,60 -35,00 (-0,42%) Euro Stoxx 50
3.938,61 -23,80 (-0,60%) Dólar/Euro
1,0447 +0,0042 (+0,41%) Petróleo Brent
81,33 -2,30 (-2,75%) Oro
1.760,90 +6,90 (+0,39%) BTC-EUR
15.525,51 -417,56 (-2,62%)
ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:14AM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2022 | 3952,71 | 3957,56 | 3938,61 | 3938,61 | 3938,61 | - |
| 25 nov 2022 | 3962,26 | 3975,17 | 3951,64 | 3962,41 | 3962,41 | 22.532.600 |
| 24 nov 2022 | 3948,78 | 3976,43 | 3947,16 | 3961,99 | 3961,99 | 21.285.500 |
| 23 nov 2022 | 3938,57 | 3950,14 | 3925,37 | 3946,44 | 3946,44 | 28.050.200 |
| 22 nov 2022 | 3903,80 | 3935,55 | 3901,14 | 3929,90 | 3929,90 | 32.160.400 |
| 21 nov 2022 | 3915,66 | 3921,95 | 3896,71 | 3909,28 | 3909,28 | 32.334.100 |
| 18 nov 2022 | 3889,56 | 3940,94 | 3889,56 | 3924,84 | 3924,84 | 43.431.600 |
| 17 nov 2022 | 3890,17 | 3910,17 | 3842,87 | 3878,42 | 3878,42 | 32.444.500 |
| 16 nov 2022 | 3911,68 | 3918,97 | 3873,34 | 3882,78 | 3882,78 | 29.788.000 |
| 15 nov 2022 | 3896,29 | 3932,23 | 3889,25 | 3915,09 | 3915,09 | 31.088.400 |
| 14 nov 2022 | 3873,51 | 3915,67 | 3872,21 | 3887,51 | 3887,51 | 27.377.000 |
| 11 nov 2022 | 3873,07 | 3890,25 | 3859,50 | 3868,50 | 3868,50 | 38.268.800 |
| 10 nov 2022 | 3717,69 | 3849,14 | 3706,79 | 3846,56 | 3846,56 | 44.833.600 |
| 09 nov 2022 | 3735,47 | 3739,65 | 3708,51 | 3728,03 | 3728,03 | 30.769.500 |
| 08 nov 2022 | 3704,20 | 3741,29 | 3695,17 | 3739,28 | 3739,28 | 27.401.900 |
| 07 nov 2022 | 3682,46 | 3719,21 | 3667,98 | 3708,80 | 3708,80 | 34.448.100 |
| 04 nov 2022 | 3601,92 | 3711,21 | 3601,92 | 3688,33 | 3688,33 | 50.017.600 |
| 03 nov 2022 | 3596,07 | 3597,58 | 3563,42 | 3593,18 | 3593,18 | 28.571.100 |
| 02 nov 2022 | 3653,42 | 3675,66 | 3621,18 | 3622,01 | 3622,01 | 29.427.000 |
| 01 nov 2022 | 3628,60 | 3680,24 | 3628,60 | 3651,02 | 3651,02 | 27.274.900 |
| 31 oct 2022 | 3622,55 | 3631,23 | 3606,97 | 3617,54 | 3617,54 | 29.741.100 |
| 28 oct 2022 | 3594,60 | 3615,91 | 3558,55 | 3613,02 | 3613,02 | 29.709.100 |
| 27 oct 2022 | 3604,95 | 3618,73 | 3565,36 | 3604,51 | 3604,51 | 38.256.800 |
| 26 oct 2022 | 3586,47 | 3609,72 | 3560,43 | 3605,31 | 3605,31 | 31.449.100 |
| 25 oct 2022 | 3536,92 | 3585,58 | 3511,52 | 3585,58 | 3585,58 | 29.931.100 |
| 24 oct 2022 | 3488,78 | 3552,74 | 3473,21 | 3527,79 | 3527,79 | 31.331.300 |
| 21 oct 2022 | 3477,27 | 3488,01 | 3422,93 | 3476,63 | 3476,63 | 38.820.800 |
| 20 oct 2022 | 3467,57 | 3501,58 | 3451,75 | 3492,85 | 3492,85 | 29.617.500 |
| 19 oct 2022 | 3466,71 | 3498,20 | 3458,17 | 3471,24 | 3471,24 | 23.229.200 |
| 18 oct 2022 | 3449,95 | 3511,06 | 3449,95 | 3463,83 | 3463,83 | 32.665.300 |
| 17 oct 2022 | 3382,12 | 3456,81 | 3369,55 | 3441,64 | 3441,64 | 26.488.900 |
| 14 oct 2022 | 3371,71 | 3452,99 | 3371,71 | 3381,73 | 3381,73 | 34.861.200 |
| 13 oct 2022 | 3321,18 | 3373,11 | 3256,32 | 3362,40 | 3362,40 | 35.395.100 |
| 12 oct 2022 | 3339,50 | 3365,85 | 3315,54 | 3331,53 | 3331,53 | 27.895.000 |
| 11 oct 2022 | 3352,54 | 3356,41 | 3310,41 | 3340,35 | 3340,35 | 28.872.900 |
| 10 oct 2022 | 3367,86 | 3389,94 | 3338,36 | 3356,88 | 3356,88 | 24.639.400 |
| 07 oct 2022 | 3419,31 | 3434,13 | 3373,65 | 3375,46 | 3375,46 | 28.227.400 |
| 06 oct 2022 | 3455,28 | 3476,67 | 3419,80 | 3433,45 | 3433,45 | 26.750.600 |
| 05 oct 2022 | 3479,24 | 3480,45 | 3427,70 | 3447,72 | 3447,72 | 30.015.000 |
| 04 oct 2022 | 3359,71 | 3484,48 | 3359,71 | 3484,48 | 3484,48 | 37.025.400 |
| 03 oct 2022 | 3309,02 | 3348,45 | 3259,75 | 3342,17 | 3342,17 | 31.500.900 |
| 30 sept 2022 | 3282,00 | 3324,24 | 3279,98 | 3318,20 | 3318,20 | 39.522.200 |
| 29 sept 2022 | 3332,80 | 3332,80 | 3249,57 | 3279,04 | 3279,04 | 40.550.100 |
| 28 sept 2022 | 3322,59 | 3339,55 | 3259,33 | 3335,30 | 3335,30 | 43.673.200 |
| 27 sept 2022 | 3349,94 | 3396,08 | 3328,65 | 3328,65 | 3328,65 | 38.819.300 |
| 26 sept 2022 | 3343,20 | 3377,61 | 3325,20 | 3342,56 | 3342,56 | 32.215.800 |
| 23 sept 2022 | 3427,14 | 3427,14 | 3330,10 | 3348,60 | 3348,60 | 37.876.000 |
| 22 sept 2022 | 3476,23 | 3494,38 | 3427,06 | 3427,14 | 3427,14 | 29.846.400 |
| 21 sept 2022 | 3461,30 | 3494,41 | 3425,70 | 3491,87 | 3491,87 | 28.274.900 |
| 20 sept 2022 | 3500,42 | 3537,91 | 3459,94 | 3467,09 | 3467,09 | 35.424.200 |
| 19 sept 2022 | 3499,78 | 3520,11 | 3451,51 | 3499,49 | 3499,49 | 24.090.400 |
| 16 sept 2022 | 3532,20 | 3532,20 | 3482,40 | 3500,41 | 3500,41 | 64.574.500 |
| 15 sept 2022 | 3566,47 | 3586,36 | 3532,08 | 3541,79 | 3541,79 | 42.869.700 |
| 14 sept 2022 | 3583,88 | 3591,37 | 3545,80 | 3567,56 | 3567,56 | 29.903.900 |
| 13 sept 2022 | 3649,24 | 3683,02 | 3586,08 | 3586,18 | 3586,18 | 34.987.400 |
| 12 sept 2022 | 3579,18 | 3657,23 | 3579,18 | 3646,51 | 3646,51 | 36.112.400 |
| 09 sept 2022 | 3512,71 | 3581,57 | 3512,71 | 3570,04 | 3570,04 | 36.556.400 |
| 08 sept 2022 | 3510,91 | 3524,64 | 3454,60 | 3512,38 | 3512,38 | 34.830.400 |
| 07 sept 2022 | 3495,02 | 3510,90 | 3462,86 | 3502,09 | 3502,09 | 28.569.400 |
| 06 sept 2022 | 3490,16 | 3521,10 | 3471,89 | 3500,14 | 3500,14 | 25.364.400 |
| 05 sept 2022 | 3532,77 | 3532,77 | 3445,84 | 3490,01 | 3490,01 | 26.166.800 |
| 02 sept 2022 | 3466,66 | 3548,85 | 3466,66 | 3544,38 | 3544,38 | 29.976.900 |
| 01 sept 2022 | 3514,49 | 3514,49 | 3448,49 | 3456,70 | 3456,70 | 27.771.400 |
| 31 ago 2022 | 3571,97 | 3583,05 | 3517,25 | 3517,25 | 3517,25 | 41.297.400 |
| 30 ago 2022 | 3576,89 | 3629,50 | 3545,92 | 3561,92 | 3561,92 | 30.129.900 |
| 29 ago 2022 | 3600,48 | 3600,48 | 3537,24 | 3570,51 | 3570,51 | 23.779.200 |
| 26 ago 2022 | 3682,02 | 3706,49 | 3593,48 | 3603,68 | 3603,68 | 32.299.200 |
| 25 ago 2022 | 3670,57 | 3703,52 | 3659,75 | 3674,54 | 3674,54 | 28.976.000 |
| 24 ago 2022 | 3651,05 | 3672,79 | 3626,41 | 3667,46 | 3667,46 | 22.406.900 |
| 23 ago 2022 | 3654,04 | 3674,73 | 3635,27 | 3652,52 | 3652,52 | 29.737.400 |
| 22 ago 2022 | 3724,14 | 3724,14 | 3643,72 | 3658,22 | 3658,22 | 31.457.800 |
| 19 ago 2022 | 3772,25 | 3772,25 | 3725,55 | 3730,32 | 3730,32 | 31.651.600 |
| 18 ago 2022 | 3755,85 | 3779,77 | 3748,89 | 3777,38 | 3777,38 | 21.449.800 |
| 17 ago 2022 | 3806,93 | 3813,04 | 3751,57 | 3756,06 | 3756,06 | 25.845.100 |
| 16 ago 2022 | 3796,04 | 3819,12 | 3786,59 | 3805,22 | 3805,22 | 23.982.100 |
| 15 ago 2022 | 3782,19 | 3794,90 | 3763,03 | 3789,62 | 3789,62 | 21.425.200 |
| 12 ago 2022 | 3760,58 | 3784,19 | 3756,19 | 3776,81 | 3776,81 | 26.900.300 |
| 11 ago 2022 | 3761,45 | 3771,20 | 3741,25 | 3757,05 | 3757,05 | 23.953.000 |
| 10 ago 2022 | 3714,40 | 3757,89 | 3694,88 | 3749,35 | 3749,35 | 25.956.200 |
| 09 ago 2022 | 3752,26 | 3755,32 | 3711,55 | 3715,37 | 3715,37 | 22.617.300 |
| 08 ago 2022 | 3737,31 | 3778,99 | 3737,31 | 3757,22 | 3757,22 | 24.556.800 |
| 05 ago 2022 | 3751,51 | 3757,48 | 3716,39 | 3725,39 | 3725,39 | 29.117.700 |
| 04 ago 2022 | 3733,52 | 3781,57 | 3733,52 | 3754,60 | 3754,60 | 31.192.400 |
| 03 ago 2022 | 3687,99 | 3734,79 | 3681,89 | 3732,54 | 3732,54 | 29.490.700 |
| 02 ago 2022 | 3701,63 | 3701,63 | 3664,28 | 3684,63 | 3684,63 | 29.913.500 |
| 29 jul 2022 | 3662,70 | 3720,16 | 3662,70 | 3708,10 | 3708,10 | 47.393.000 |
| 28 jul 2022 | 3623,29 | 3652,87 | 3594,58 | 3652,20 | 3652,20 | 39.513.900 |
| 27 jul 2022 | 3583,39 | 3617,50 | 3583,39 | 3607,78 | 3607,78 | 28.849.600 |
| 26 jul 2022 | 3602,01 | 3604,37 | 3571,84 | 3575,36 | 3575,36 | 26.051.200 |
| 25 jul 2022 | 3592,33 | 3619,52 | 3572,75 | 3604,16 | 3604,16 | 28.368.100 |
| 22 jul 2022 | 3589,96 | 3625,16 | 3577,81 | 3596,49 | 3596,49 | 37.701.200 |
| 21 jul 2022 | 3581,72 | 3611,10 | 3554,69 | 3596,51 | 3596,51 | 50.380.200 |
| 20 jul 2022 | 3583,86 | 3605,32 | 3546,46 | 3585,24 | 3585,24 | 40.305.000 |
| 19 jul 2022 | 3498,43 | 3593,78 | 3473,64 | 3587,44 | 3587,44 | 38.039.300 |
| 18 jul 2022 | 3480,36 | 3532,61 | 3480,36 | 3511,86 | 3511,86 | 33.832.300 |
| 15 jul 2022 | 3402,68 | 3480,85 | 3394,02 | 3477,20 | 3477,20 | 42.287.500 |
| 14 jul 2022 | 3449,34 | 3454,26 | 3372,12 | 3396,61 | 3396,61 | 44.508.800 |
| 13 jul 2022 | 3481,82 | 3481,82 | 3409,54 | 3453,97 | 3453,97 | 30.818.000 |
| 12 jul 2022 | 3457,15 | 3489,37 | 3425,59 | 3487,05 | 3487,05 | 43.011.800 |
| 11 jul 2022 | 3485,00 | 3492,11 | 3440,14 | 3471,69 | 3471,69 | 25.927.600 |
| *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.
