Mercados españoles cerrados
IBEX 35
6.452,20+40,40(+0,63%)Euro Stoxx 50
2.958,21-1,82(-0,06%)Dólar/Euro
1,1641-0,0037(-0,31%)
ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2.958,21-1,82 (-0,06%)
Al cierre: 5:50PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 oct. 2020 | 2.950,28 | 2.972,45 | 2.928,56 | 2.958,21 | 2.958,21 | 45.697.100 |
| 29 oct. 2020 | 2.961,49 | 2.985,50 | 2.920,87 | 2.960,03 | 2.960,03 | 55.410.200 |
| 28 oct. 2020 | 3.058,86 | 3.058,86 | 2.932,95 | 2.963,54 | 2.963,54 | 59.924.100 |
| 27 oct. 2020 | 3.109,08 | 3.112,32 | 3.065,65 | 3.070,60 | 3.070,60 | 40.133.600 |
| 26 oct. 2020 | 3.181,95 | 3.181,95 | 3.103,79 | 3.105,25 | 3.105,25 | 30.262.900 |
| 23 oct. 2020 | 3.167,96 | 3.217,96 | 3.162,37 | 3.198,86 | 3.198,86 | 28.506.900 |
| 22 oct. 2020 | 3.180,96 | 3.185,03 | 3.135,48 | 3.171,41 | 3.171,41 | 28.351.500 |
| 21 oct. 2020 | 3.232,63 | 3.238,07 | 3.176,95 | 3.180,70 | 3.180,70 | 30.459.900 |
| 20 oct. 2020 | 3.239,75 | 3.250,97 | 3.223,79 | 3.227,87 | 3.227,87 | 30.353.500 |
| 19 oct. 2020 | 3.250,13 | 3.282,55 | 3.226,44 | 3.242,51 | 3.242,51 | 21.113.800 |
| 16 oct. 2020 | 3.197,29 | 3.258,93 | 3.197,29 | 3.245,47 | 3.245,47 | 38.098.800 |
| 15 oct. 2020 | 3.269,87 | 3.269,87 | 3.174,64 | 3.192,69 | 3.192,69 | 40.918.700 |
| 14 oct. 2020 | 3.279,20 | 3.287,84 | 3.264,61 | 3.273,28 | 3.273,28 | 24.136.500 |
| 13 oct. 2020 | 3.298,63 | 3.298,63 | 3.264,74 | 3.279,19 | 3.279,19 | 27.899.000 |
| 12 oct. 2020 | 3.276,50 | 3.305,77 | 3.272,50 | 3.298,12 | 3.298,12 | 24.552.700 |
| 09 oct. 2020 | 3.256,86 | 3.276,36 | 3.254,13 | 3.273,12 | 3.273,12 | 28.062.700 |
| 08 oct. 2020 | 3.239,95 | 3.270,27 | 3.234,48 | 3.255,76 | 3.255,76 | 31.560.600 |
| 07 oct. 2020 | 3.229,93 | 3.245,62 | 3.219,33 | 3.233,43 | 3.233,43 | 30.795.800 |
| 06 oct. 2020 | 3.223,64 | 3.251,11 | 3.201,98 | 3.233,30 | 3.233,30 | 34.419.500 |
| 05 oct. 2020 | 3.200,49 | 3.224,35 | 3.199,63 | 3.220,22 | 3.220,22 | 27.974.800 |
| 02 oct. 2020 | 3.180,83 | 3.190,93 | 3.147,28 | 3.190,93 | 3.190,93 | 29.224.800 |
| 01 oct. 2020 | 3.207,17 | 3.224,40 | 3.178,11 | 3.194,09 | 3.194,09 | 31.975.300 |
| 30 sept. 2020 | 3.208,91 | 3.225,94 | 3.181,03 | 3.193,61 | 3.193,61 | 31.421.800 |
| 29 sept. 2020 | 3.222,32 | 3.224,83 | 3.197,10 | 3.214,30 | 3.214,30 | 26.378.700 |
| 28 sept. 2020 | 3.144,52 | 3.227,43 | 3.144,52 | 3.223,19 | 3.223,19 | 33.765.100 |
| 25 sept. 2020 | 3.159,28 | 3.160,56 | 3.097,67 | 3.137,06 | 3.137,06 | 34.434.700 |
| 24 sept. 2020 | 3.166,02 | 3.181,13 | 3.143,61 | 3.159,64 | 3.159,64 | 36.726.900 |
| 23 sept. 2020 | 3.170,55 | 3.223,72 | 3.170,55 | 3.180,11 | 3.180,11 | 40.764.500 |
| 22 sept. 2020 | 3.165,72 | 3.195,18 | 3.164,13 | 3.164,13 | 3.164,13 | 42.736.000 |
| 21 sept. 2020 | 3.277,42 | 3.277,42 | 3.150,61 | 3.160,95 | 3.160,95 | 67.334.300 |
| 18 sept. 2020 | 3.315,30 | 3.326,79 | 3.283,69 | 3.283,69 | 3.283,69 | 137.350.900 |
| 17 sept. 2020 | 3.332,86 | 3.332,86 | 3.285,27 | 3.316,57 | 3.316,57 | 38.205.500 |
| 16 sept. 2020 | 3.332,12 | 3.348,77 | 3.312,19 | 3.338,84 | 3.338,84 | 39.884.600 |
| 15 sept. 2020 | 3.318,40 | 3.344,51 | 3.307,36 | 3.332,26 | 3.332,26 | 31.133.000 |
| 14 sept. 2020 | 3.319,94 | 3.346,40 | 3.309,06 | 3.316,79 | 3.316,79 | 26.472.800 |
| 11 sept. 2020 | 3.312,78 | 3.329,09 | 3.292,42 | 3.315,81 | 3.315,81 | 36.522.100 |
| 10 sept. 2020 | 3.326,28 | 3.337,72 | 3.300,08 | 3.312,77 | 3.312,77 | 37.190.800 |
| 09 sept. 2020 | 3.266,87 | 3.332,99 | 3.266,87 | 3.324,83 | 3.324,83 | 38.254.800 |
| 08 sept. 2020 | 3.314,85 | 3.320,38 | 3.241,61 | 3.267,37 | 3.267,37 | 40.316.200 |
| 07 sept. 2020 | 3.264,43 | 3.320,55 | 3.264,43 | 3.314,07 | 3.314,07 | 30.641.700 |
| 04 sept. 2020 | 3.294,93 | 3.328,76 | 3.234,81 | 3.260,59 | 3.260,59 | 52.021.800 |
| 03 sept. 2020 | 3.344,21 | 3.396,02 | 3.285,55 | 3.304,22 | 3.304,22 | 41.864.100 |
| 02 sept. 2020 | 3.284,30 | 3.358,11 | 3.284,30 | 3.337,77 | 3.337,77 | 39.209.800 |
| 01 sept. 2020 | 3.279,11 | 3.311,40 | 3.245,03 | 3.277,58 | 3.277,58 | 39.439.400 |
| 31 ago. 2020 | 3.320,68 | 3.346,11 | 3.266,55 | 3.272,51 | 3.272,51 | 38.082.400 |
| 28 ago. 2020 | 3.333,19 | 3.339,74 | 3.296,26 | 3.315,54 | 3.315,54 | 34.916.100 |
| 27 ago. 2020 | 3.357,02 | 3.359,14 | 3.326,65 | 3.331,04 | 3.331,04 | 34.252.000 |
| 26 ago. 2020 | 3.328,42 | 3.357,88 | 3.315,40 | 3.356,76 | 3.356,76 | 22.971.400 |
| 25 ago. 2020 | 3.335,01 | 3.373,47 | 3.329,71 | 3.329,71 | 3.329,71 | 33.085.400 |
| 24 ago. 2020 | 3.269,51 | 3.338,47 | 3.269,51 | 3.331,74 | 3.331,74 | 29.471.500 |
| 21 ago. 2020 | 3.277,61 | 3.292,57 | 3.221,42 | 3.259,75 | 3.259,75 | 35.550.800 |
| 20 ago. 2020 | 3.306,69 | 3.306,69 | 3.257,60 | 3.273,98 | 3.273,98 | 27.996.100 |
| 19 ago. 2020 | 3.287,08 | 3.317,84 | 3.275,51 | 3.317,62 | 3.317,62 | 21.319.800 |
| 18 ago. 2020 | 3.301,36 | 3.333,64 | 3.276,02 | 3.289,64 | 3.289,64 | 28.149.600 |
| 17 ago. 2020 | 3.305,65 | 3.319,10 | 3.285,99 | 3.305,85 | 3.305,85 | 23.388.300 |
| 14 ago. 2020 | 3.339,33 | 3.339,33 | 3.275,91 | 3.305,05 | 3.305,05 | 30.330.400 |
| 13 ago. 2020 | 3.358,09 | 3.368,07 | 3.336,57 | 3.342,85 | 3.342,85 | 27.817.400 |
| 12 ago. 2020 | 3.327,88 | 3.377,44 | 3.321,46 | 3.363,18 | 3.363,18 | 39.366.300 |
| 11 ago. 2020 | 3.269,91 | 3.349,76 | 3.269,91 | 3.332,12 | 3.332,12 | 43.225.800 |
| 10 ago. 2020 | 3.259,27 | 3.276,61 | 3.239,25 | 3.259,71 | 3.259,71 | 26.234.200 |
| 07 ago. 2020 | 3.240,52 | 3.256,92 | 3.220,05 | 3.252,65 | 3.252,65 | 37.015.800 |
| 06 ago. 2020 | 3.264,08 | 3.286,10 | 3.223,75 | 3.240,39 | 3.240,39 | 65.362.700 |
| 05 ago. 2020 | 3.258,32 | 3.293,17 | 3.258,32 | 3.268,38 | 3.268,38 | 41.255.600 |
| 04 ago. 2020 | 3.253,84 | 3.278,56 | 3.230,52 | 3.254,29 | 3.254,29 | 47.676.200 |
| 03 ago. 2020 | 3.177,76 | 3.263,65 | 3.173,98 | 3.248,28 | 3.248,28 | 48.849.300 |
| 31 jul. 2020 | 3.211,21 | 3.245,97 | 3.174,32 | 3.174,32 | 3.174,32 | 55.693.300 |
| 30 jul. 2020 | 3.300,61 | 3.300,61 | 3.174,38 | 3.208,20 | 3.208,20 | 60.167.300 |
| 29 jul. 2020 | 3.304,22 | 3.314,96 | 3.293,62 | 3.300,16 | 3.300,16 | 35.922.800 |
| 28 jul. 2020 | 3.302,68 | 3.316,82 | 3.280,67 | 3.303,56 | 3.303,56 | 31.361.200 |
| 27 jul. 2020 | 3.308,17 | 3.317,18 | 3.292,48 | 3.302,84 | 3.302,84 | 29.102.600 |
| 24 jul. 2020 | 3.349,54 | 3.349,54 | 3.294,89 | 3.310,89 | 3.310,89 | 34.261.300 |
| 23 jul. 2020 | 3.379,57 | 3.400,92 | 3.362,34 | 3.371,74 | 3.371,74 | 35.874.300 |
| 22 jul. 2020 | 3.399,88 | 3.402,19 | 3.361,53 | 3.370,76 | 3.370,76 | 37.088.700 |
| 21 jul. 2020 | 3.404,16 | 3.451,16 | 3.401,42 | 3.405,35 | 3.405,35 | 50.373.700 |
| 20 jul. 2020 | 3.361,25 | 3.393,43 | 3.332,64 | 3.388,34 | 3.388,34 | 31.559.400 |
| 17 jul. 2020 | 3.370,51 | 3.375,22 | 3.353,98 | 3.365,60 | 3.365,60 | 40.426.900 |
| 16 jul. 2020 | 3.371,05 | 3.376,58 | 3.340,96 | 3.365,35 | 3.365,35 | 34.867.400 |
| 15 jul. 2020 | 3.331,84 | 3.399,71 | 3.331,84 | 3.378,21 | 3.378,21 | 46.656.400 |
| 14 jul. 2020 | 3.330,08 | 3.330,08 | 3.277,40 | 3.321,39 | 3.321,39 | 36.816.100 |
| 13 jul. 2020 | 3.311,82 | 3.353,26 | 3.307,56 | 3.350,00 | 3.350,00 | 32.803.300 |
| 10 jul. 2020 | 3.255,40 | 3.299,54 | 3.241,29 | 3.296,22 | 3.296,22 | 31.875.100 |
| 09 jul. 2020 | 3.291,70 | 3.315,54 | 3.253,58 | 3.261,17 | 3.261,17 | 33.328.900 |
| 08 jul. 2020 | 3.310,83 | 3.324,85 | 3.278,10 | 3.286,09 | 3.286,09 | 38.168.200 |
| 07 jul. 2020 | 3.338,72 | 3.338,72 | 3.299,99 | 3.321,56 | 3.321,56 | 34.866.600 |
| 06 jul. 2020 | 3.314,40 | 3.375,70 | 3.314,40 | 3.350,03 | 3.350,03 | 43.068.900 |
| 03 jul. 2020 | 3.321,83 | 3.330,48 | 3.279,07 | 3.294,38 | 3.294,38 | 28.269.000 |
| 02 jul. 2020 | 3.239,48 | 3.335,40 | 3.239,48 | 3.320,09 | 3.320,09 | 54.200.000 |
| 01 jul. 2020 | 3.239,86 | 3.250,56 | 3.181,12 | 3.228,45 | 3.228,45 | 34.844.500 |
| 30 jun. 2020 | 3.235,87 | 3.249,43 | 3.209,96 | 3.234,07 | 3.234,07 | 41.993.800 |
| 29 jun. 2020 | 3.196,21 | 3.252,33 | 3.183,11 | 3.232,02 | 3.232,02 | 38.658.000 |
| 26 jun. 2020 | 3.233,14 | 3.272,97 | 3.199,81 | 3.204,17 | 3.204,17 | 37.104.600 |
| 25 jun. 2020 | 3.196,25 | 3.235,36 | 3.149,67 | 3.218,91 | 3.218,91 | 44.003.600 |
| 24 jun. 2020 | 3.289,00 | 3.289,00 | 3.196,12 | 3.196,12 | 3.196,12 | 45.124.300 |
| 23 jun. 2020 | 3.253,33 | 3.317,87 | 3.253,33 | 3.298,83 | 3.298,83 | 47.214.600 |
| 22 jun. 2020 | 3.259,43 | 3.279,42 | 3.219,15 | 3.241,69 | 3.241,69 | 35.277.100 |
| 19 jun. 2020 | 3.257,00 | 3.300,66 | 3.257,00 | 3.269,10 | 3.269,10 | 111.740.900 |
| 18 jun. 2020 | 3.260,67 | 3.288,18 | 3.225,10 | 3.249,90 | 3.249,90 | 53.767.800 |
| 17 jun. 2020 | 3.240,09 | 3.282,92 | 3.238,56 | 3.267,26 | 3.267,26 | 51.162.200 |
| 16 jun. 2020 | 3.156,03 | 3.277,87 | 3.156,03 | 3.242,65 | 3.242,65 | 65.934.800 |
| 15 jun. 2020 | 3.131,43 | 3.153,37 | 3.054,11 | 3.136,40 | 3.136,40 | 52.217.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
