Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
24.128,68 +535,89 (+2,27%)
ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:50PM CEST
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08 jul 2022 | 3484,71 | 3510,86 | 3454,51 | 3506,55 | 3506,55 | 30.502.700 |
| 07 jul 2022 | 3443,25 | 3493,94 | 3443,25 | 3488,50 | 3488,50 | 37.434.300 |
| 06 jul 2022 | 3368,51 | 3438,96 | 3368,51 | 3421,84 | 3421,84 | 37.702.500 |
| 05 jul 2022 | 3464,39 | 3477,04 | 3357,06 | 3359,83 | 3359,83 | 40.506.100 |
| 04 jul 2022 | 3458,99 | 3476,63 | 3445,39 | 3452,42 | 3452,42 | 28.136.000 |
| 01 jul 2022 | 3450,62 | 3471,25 | 3405,44 | 3448,31 | 3448,31 | 34.144.000 |
| 30 jun 2022 | 3501,20 | 3501,20 | 3414,74 | 3454,86 | 3454,86 | 47.870.300 |
| 29 jun 2022 | 3534,82 | 3534,82 | 3495,18 | 3514,32 | 3514,32 | 27.093.600 |
| 28 jun 2022 | 3545,92 | 3583,46 | 3545,89 | 3549,29 | 3549,29 | 28.200.500 |
| 27 jun 2022 | 3537,86 | 3595,67 | 3523,97 | 3538,88 | 3538,88 | 33.202.600 |
| 24 jun 2022 | 3443,28 | 3538,94 | 3443,28 | 3533,17 | 3533,17 | 33.373.800 |
| 23 jun 2022 | 3456,35 | 3481,85 | 3411,83 | 3436,29 | 3436,29 | 39.573.200 |
| 22 jun 2022 | 3494,00 | 3494,00 | 3413,04 | 3464,64 | 3464,64 | 31.496.400 |
| 21 jun 2022 | 3469,83 | 3524,24 | 3469,83 | 3494,00 | 3494,00 | 28.682.300 |
| 20 jun 2022 | 3443,25 | 3469,85 | 3429,40 | 3469,83 | 3469,83 | 27.025.000 |
| 17 jun 2022 | 3433,56 | 3485,94 | 3422,78 | 3438,46 | 3438,46 | 73.481.500 |
| 16 jun 2022 | 3528,11 | 3528,11 | 3420,65 | 3427,91 | 3427,91 | 40.203.200 |
| 15 jun 2022 | 3496,28 | 3549,27 | 3487,44 | 3532,32 | 3532,32 | 42.377.900 |
| 14 jun 2022 | 3512,04 | 3540,87 | 3466,69 | 3475,18 | 3475,18 | 35.902.300 |
| 13 jun 2022 | 3581,87 | 3581,87 | 3494,31 | 3502,50 | 3502,50 | 48.850.900 |
| 10 jun 2022 | 3716,56 | 3716,56 | 3596,64 | 3599,20 | 3599,20 | 56.996.300 |
| 09 jun 2022 | 3780,03 | 3788,97 | 3719,52 | 3724,45 | 3724,45 | 32.691.000 |
| 08 jun 2022 | 3815,77 | 3823,98 | 3768,43 | 3788,93 | 3788,93 | 27.006.900 |
| 07 jun 2022 | 3830,21 | 3830,21 | 3783,35 | 3806,74 | 3806,74 | 22.608.200 |
| 03 jun 2022 | 3813,29 | 3822,37 | 3777,47 | 3783,66 | 3783,66 | 20.349.100 |
| 02 jun 2022 | 3761,19 | 3799,18 | 3761,19 | 3795,13 | 3795,13 | 18.420.000 |
| 01 jun 2022 | 3800,10 | 3813,04 | 3755,06 | 3759,54 | 3759,54 | 29.497.900 |
| 31 may 2022 | 3833,03 | 3833,73 | 3780,41 | 3789,21 | 3789,21 | 53.942.600 |
| 30 may 2022 | 3817,71 | 3852,68 | 3817,71 | 3841,62 | 3841,62 | 25.414.500 |
| 27 may 2022 | 3744,63 | 3808,86 | 3744,63 | 3808,86 | 3808,86 | 27.506.100 |
| 25 may 2022 | 3652,39 | 3690,82 | 3633,78 | 3677,10 | 3677,10 | 32.818.300 |
| 24 may 2022 | 3700,12 | 3700,12 | 3645,51 | 3647,56 | 3647,56 | 31.888.600 |
| 23 may 2022 | 3669,53 | 3708,39 | 3653,14 | 3708,39 | 3708,39 | 31.080.500 |
| 20 may 2022 | 3650,09 | 3710,67 | 3645,77 | 3657,03 | 3657,03 | 37.523.800 |
| 19 may 2022 | 3662,53 | 3662,53 | 3592,01 | 3633,33 | 3633,33 | 32.438.400 |
| 18 may 2022 | 3745,24 | 3752,29 | 3684,36 | 3690,74 | 3690,74 | 27.470.800 |
| 17 may 2022 | 3696,01 | 3752,14 | 3696,01 | 3741,51 | 3741,51 | 29.254.100 |
| 16 may 2022 | 3695,78 | 3705,23 | 3660,19 | 3685,34 | 3685,34 | 25.624.100 |
| 13 may 2022 | 3628,25 | 3703,42 | 3628,25 | 3703,42 | 3703,42 | 30.820.400 |
| 12 may 2022 | 3617,71 | 3637,62 | 3544,56 | 3613,43 | 3613,43 | 37.608.100 |
| 11 may 2022 | 3575,16 | 3647,87 | 3553,72 | 3647,87 | 3647,87 | 40.397.400 |
| 10 may 2022 | 3537,66 | 3611,08 | 3537,66 | 3554,80 | 3554,80 | 36.975.300 |
| 09 may 2022 | 3618,45 | 3628,25 | 3526,86 | 3526,86 | 3526,86 | 34.328.300 |
| 06 may 2022 | 3678,85 | 3678,85 | 3602,77 | 3629,17 | 3629,17 | 47.206.400 |
| 05 may 2022 | 3744,91 | 3814,11 | 3684,45 | 3696,63 | 3696,63 | 41.075.500 |
| 04 may 2022 | 3758,44 | 3767,66 | 3724,95 | 3724,99 | 3724,99 | 26.726.600 |
| 03 may 2022 | 3738,49 | 3773,30 | 3727,52 | 3761,19 | 3761,19 | 31.995.200 |
| 02 may 2022 | 3772,91 | 3772,91 | 3692,82 | 3732,44 | 3732,44 | 29.907.400 |
| 29 abr 2022 | 3785,58 | 3833,89 | 3785,58 | 3802,86 | 3802,86 | 35.628.500 |
| 28 abr 2022 | 3750,21 | 3809,24 | 3731,95 | 3777,02 | 3777,02 | 34.553.600 |
| 27 abr 2022 | 3719,35 | 3748,97 | 3675,54 | 3734,64 | 3734,64 | 44.556.600 |
| 26 abr 2022 | 3769,66 | 3804,96 | 3717,98 | 3721,36 | 3721,36 | 43.591.400 |
| 25 abr 2022 | 3826,96 | 3826,96 | 3739,67 | 3757,59 | 3757,59 | 34.942.000 |
| 22 abr 2022 | 3905,80 | 3905,80 | 3838,19 | 3840,01 | 3840,01 | 36.305.200 |
| 21 abr 2022 | 3901,33 | 3954,30 | 3897,46 | 3928,03 | 3928,03 | 28.253.800 |
| 20 abr 2022 | 3835,16 | 3905,75 | 3833,46 | 3896,81 | 3896,81 | 33.043.600 |
| 19 abr 2022 | 3842,07 | 3848,63 | 3793,47 | 3830,76 | 3830,76 | 27.117.700 |
| 14 abr 2022 | 3834,33 | 3859,59 | 3823,85 | 3848,68 | 3848,68 | 31.407.300 |
| 13 abr 2022 | 3827,47 | 3833,98 | 3788,87 | 3827,96 | 3827,96 | 27.163.700 |
| 12 abr 2022 | 3818,76 | 3853,23 | 3763,32 | 3831,47 | 3831,47 | 33.593.000 |
| 11 abr 2022 | 3845,70 | 3870,06 | 3813,16 | 3839,62 | 3839,62 | 28.850.700 |
| 08 abr 2022 | 3812,08 | 3872,59 | 3812,08 | 3858,37 | 3858,37 | 32.208.000 |
| 07 abr 2022 | 3836,46 | 3874,29 | 3797,60 | 3802,01 | 3802,01 | 34.691.100 |
| 06 abr 2022 | 3915,53 | 3915,53 | 3792,56 | 3824,69 | 3824,69 | 46.123.100 |
| 05 abr 2022 | 3952,58 | 3969,04 | 3896,62 | 3917,85 | 3917,85 | 33.315.200 |
| 04 abr 2022 | 3925,27 | 3956,59 | 3891,00 | 3951,12 | 3951,12 | 26.730.400 |
| 01 abr 2022 | 3906,57 | 3935,73 | 3895,70 | 3918,68 | 3918,68 | 28.145.300 |
| 31 mar 2022 | 3964,01 | 3979,70 | 3902,52 | 3902,52 | 3902,52 | 35.964.000 |
| 30 mar 2022 | 3997,46 | 3997,46 | 3942,81 | 3959,14 | 3959,14 | 34.135.500 |
| 29 mar 2022 | 3906,47 | 4024,89 | 3906,47 | 4002,18 | 4002,18 | 50.862.600 |
| 28 mar 2022 | 3870,33 | 3946,78 | 3870,33 | 3887,10 | 3887,10 | 33.829.800 |
| 25 mar 2022 | 3871,34 | 3903,94 | 3853,35 | 3867,73 | 3867,73 | 28.929.500 |
| 24 mar 2022 | 3874,32 | 3892,91 | 3845,44 | 3863,39 | 3863,39 | 31.635.100 |
| 23 mar 2022 | 3934,13 | 3937,81 | 3853,54 | 3869,22 | 3869,22 | 34.113.400 |
| 22 mar 2022 | 3886,26 | 3935,45 | 3886,26 | 3926,12 | 3926,12 | 32.175.200 |
| 21 mar 2022 | 3900,84 | 3914,08 | 3877,59 | 3881,80 | 3881,80 | 30.428.700 |
| *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.
