Mercados españoles cerrados en 24 mins
IBEX 35
8.580,50-7,90(-0,09%)Euro Stoxx 50
3.995,66+19,38(+0,49%)Dólar/Euro
1,1977-0,0006(-0,05%)
ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.995,66+19,38 (+0,49%)
A partir del 4:51PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr. 2021 | 3.978,39 | 3.996,04 | 3.978,39 | 3.995,66 | 3.995,66 | - |
| 14 abr. 2021 | 3.973,33 | 3.982,08 | 3.968,68 | 3.976,28 | 3.976,28 | 23.439.500 |
| 13 abr. 2021 | 3.964,91 | 3.980,57 | 3.953,26 | 3.966,99 | 3.966,99 | 24.474.700 |
| 12 abr. 2021 | 3.978,54 | 3.980,52 | 3.961,90 | 3.961,90 | 3.961,90 | 19.441.500 |
| 09 abr. 2021 | 3.978,84 | 3.987,73 | 3.970,41 | 3.978,84 | 3.978,84 | 21.456.100 |
| 08 abr. 2021 | 3.961,00 | 3.977,92 | 3.961,00 | 3.977,83 | 3.977,83 | 28.520.500 |
| 07 abr. 2021 | 3.965,86 | 3.971,89 | 3.952,12 | 3.956,77 | 3.956,77 | 22.480.200 |
| 06 abr. 2021 | 3.950,18 | 3.988,10 | 3.950,18 | 3.970,42 | 3.970,42 | 31.219.800 |
| 01 abr. 2021 | 3.922,36 | 3.948,99 | 3.922,36 | 3.945,96 | 3.945,96 | 20.590.100 |
| 31 mar. 2021 | 3.923,92 | 3.925,97 | 3.910,90 | 3.919,21 | 3.919,21 | 29.086.600 |
| 30 mar. 2021 | 3.885,11 | 3.929,49 | 3.885,11 | 3.926,20 | 3.926,20 | 28.353.300 |
| 29 mar. 2021 | 3.871,82 | 3.890,20 | 3.867,25 | 3.882,87 | 3.882,87 | 22.652.500 |
| 26 mar. 2021 | 3.841,46 | 3.871,88 | 3.841,46 | 3.866,68 | 3.866,68 | 24.742.600 |
| 25 mar. 2021 | 3.822,59 | 3.832,57 | 3.784,09 | 3.832,57 | 3.832,57 | 24.354.600 |
| 24 mar. 2021 | 3.820,78 | 3.833,66 | 3.803,84 | 3.832,55 | 3.832,55 | 27.168.000 |
| 23 mar. 2021 | 3.827,54 | 3.842,37 | 3.804,90 | 3.827,02 | 3.827,02 | 27.885.100 |
| 22 mar. 2021 | 3.828,66 | 3.841,49 | 3.811,80 | 3.833,84 | 3.833,84 | 26.109.800 |
| 19 mar. 2021 | 3.851,61 | 3.861,65 | 3.819,38 | 3.837,02 | 3.837,02 | 86.400.200 |
| 18 mar. 2021 | 3.856,76 | 3.874,91 | 3.852,25 | 3.867,54 | 3.867,54 | 48.265.500 |
| 17 mar. 2021 | 3.846,58 | 3.853,66 | 3.838,43 | 3.849,74 | 3.849,74 | 336.000 |
| 16 mar. 2021 | 3.842,33 | 3.856,78 | 3.838,22 | 3.850,96 | 3.850,96 | 371.200 |
| 15 mar. 2021 | 3.840,85 | 3.857,07 | 3.818,20 | 3.829,84 | 3.829,84 | 32.094.800 |
| 12 mar. 2021 | 3.840,73 | 3.840,73 | 3.818,25 | 3.833,36 | 3.833,36 | 27.642.900 |
| 11 mar. 2021 | 3.827,18 | 3.846,51 | 3.827,18 | 3.845,64 | 3.845,64 | 36.672.200 |
| 10 mar. 2021 | 3.780,26 | 3.822,66 | 3.780,00 | 3.819,92 | 3.819,92 | 34.473.700 |
| 09 mar. 2021 | 3.759,26 | 3.795,63 | 3.754,62 | 3.786,05 | 3.786,05 | 43.297.100 |
| 08 mar. 2021 | 3.679,35 | 3.767,45 | 3.679,35 | 3.763,24 | 3.763,24 | 47.410.500 |
| 05 mar. 2021 | 3.689,41 | 3.714,26 | 3.656,21 | 3.669,54 | 3.669,54 | 45.455.700 |
| 04 mar. 2021 | 3.702,37 | 3.716,31 | 3.680,83 | 3.704,85 | 3.704,85 | 37.058.700 |
| 03 mar. 2021 | 3.711,39 | 3.742,50 | 3.687,45 | 3.712,78 | 3.712,78 | 43.726.800 |
| 02 mar. 2021 | 3.702,80 | 3.728,47 | 3.689,82 | 3.707,72 | 3.707,72 | 29.652.600 |
| 01 mar. 2021 | 3.658,12 | 3.711,52 | 3.658,12 | 3.706,62 | 3.706,62 | 31.518.300 |
| 26 feb. 2021 | 3.665,89 | 3.676,59 | 3.622,24 | 3.636,44 | 3.636,44 | 45.996.600 |
| 25 feb. 2021 | 3.716,67 | 3.728,65 | 3.685,28 | 3.685,28 | 3.685,28 | 48.968.200 |
| 24 feb. 2021 | 3.684,67 | 3.712,66 | 3.681,66 | 3.705,99 | 3.705,99 | 33.989.500 |
| 23 feb. 2021 | 3.698,24 | 3.708,11 | 3.643,33 | 3.689,10 | 3.689,10 | 39.946.600 |
| 22 feb. 2021 | 3.706,07 | 3.707,42 | 3.660,90 | 3.699,85 | 3.699,85 | 30.542.000 |
| 19 feb. 2021 | 3.683,38 | 3.718,99 | 3.681,45 | 3.713,46 | 3.713,46 | 39.007.400 |
| 18 feb. 2021 | 3.700,99 | 3.711,38 | 3.672,80 | 3.681,04 | 3.681,04 | 31.640.800 |
| 17 feb. 2021 | 3.720,26 | 3.726,35 | 3.696,12 | 3.699,85 | 3.699,85 | 35.999.700 |
| 16 feb. 2021 | 3.735,53 | 3.740,56 | 3.718,66 | 3.726,40 | 3.726,40 | 28.606.200 |
| 15 feb. 2021 | 3.711,35 | 3.742,53 | 3.706,40 | 3.734,20 | 3.734,20 | 35.286.100 |
| 12 feb. 2021 | 3.669,04 | 3.696,19 | 3.649,11 | 3.695,61 | 3.695,61 | 30.955.700 |
| 11 feb. 2021 | 3.654,34 | 3.673,39 | 3.648,41 | 3.671,68 | 3.671,68 | 29.117.700 |
| 10 feb. 2021 | 3.672,12 | 3.677,16 | 3.628,47 | 3.648,37 | 3.648,37 | 32.370.100 |
| 09 feb. 2021 | 3.669,54 | 3.670,80 | 3.649,50 | 3.661,13 | 3.661,13 | 31.713.900 |
| 08 feb. 2021 | 3.665,77 | 3.681,82 | 3.661,88 | 3.665,51 | 3.665,51 | 44.042.800 |
| 05 feb. 2021 | 3.642,69 | 3.668,40 | 3.642,28 | 3.655,77 | 3.655,77 | 56.119.600 |
| 04 feb. 2021 | 3.604,62 | 3.644,64 | 3.604,62 | 3.642,12 | 3.642,12 | 47.389.500 |
| 03 feb. 2021 | 3.599,76 | 3.632,67 | 3.599,36 | 3.609,75 | 3.609,75 | 56.215.100 |
| 02 feb. 2021 | 3.545,09 | 3.596,20 | 3.545,09 | 3.590,46 | 3.590,46 | 39.362.600 |
| 01 feb. 2021 | 3.492,86 | 3.543,18 | 3.492,86 | 3.530,85 | 3.530,85 | 30.791.900 |
| 29 ene. 2021 | 3.538,63 | 3.538,63 | 3.481,44 | 3.481,44 | 3.481,44 | 50.208.600 |
| 28 ene. 2021 | 3.519,11 | 3.567,06 | 3.473,76 | 3.557,04 | 3.557,04 | 63.592.600 |
| 27 ene. 2021 | 3.593,19 | 3.593,19 | 3.502,74 | 3.536,38 | 3.536,38 | 52.940.000 |
| 26 ene. 2021 | 3.551,21 | 3.607,42 | 3.551,21 | 3.592,83 | 3.592,83 | 43.380.300 |
| 25 ene. 2021 | 3.614,72 | 3.621,49 | 3.540,25 | 3.553,14 | 3.553,14 | 42.055.600 |
| 22 ene. 2021 | 3.611,43 | 3.611,43 | 3.570,68 | 3.602,41 | 3.602,41 | 32.662.800 |
| 21 ene. 2021 | 3.637,86 | 3.649,73 | 3.616,50 | 3.618,35 | 3.618,35 | 28.630.500 |
| 20 ene. 2021 | 3.603,80 | 3.630,44 | 3.603,57 | 3.624,04 | 3.624,04 | 27.547.400 |
| 19 ene. 2021 | 3.618,03 | 3.623,26 | 3.591,73 | 3.595,42 | 3.595,42 | 25.092.300 |
| 18 ene. 2021 | 3.591,23 | 3.603,36 | 3.577,77 | 3.602,67 | 3.602,67 | 20.612.100 |
| 15 ene. 2021 | 3.633,41 | 3.633,46 | 3.573,60 | 3.599,55 | 3.599,55 | 39.021.900 |
| 14 ene. 2021 | 3.619,30 | 3.647,32 | 3.619,30 | 3.641,37 | 3.641,37 | 35.167.600 |
| 13 ene. 2021 | 3.615,02 | 3.624,19 | 3.599,49 | 3.616,51 | 3.616,51 | 27.858.200 |
| 12 ene. 2021 | 3.622,37 | 3.633,68 | 3.600,06 | 3.612,13 | 3.612,13 | 33.480.900 |
| 11 ene. 2021 | 3.636,67 | 3.641,74 | 3.595,11 | 3.620,62 | 3.620,62 | 30.540.000 |
| 08 ene. 2021 | 3.632,14 | 3.657,83 | 3.630,71 | 3.645,05 | 3.645,05 | 33.364.700 |
| 07 ene. 2021 | 3.621,16 | 3.635,64 | 3.604,13 | 3.622,42 | 3.622,42 | 36.856.200 |
| 06 ene. 2021 | 3.559,81 | 3.620,57 | 3.547,45 | 3.611,08 | 3.611,08 | 50.984.300 |
| 05 ene. 2021 | 3.554,24 | 3.574,98 | 3.524,63 | 3.547,85 | 3.547,85 | 31.896.700 |
| 04 ene. 2021 | 3.565,68 | 3.609,91 | 3.548,31 | 3.564,39 | 3.564,39 | 31.524.100 |
| 30 dic. 2020 | 3.580,91 | 3.591,25 | 3.569,62 | 3.571,59 | 3.571,59 | 16.178.100 |
| 29 dic. 2020 | 3.580,45 | 3.603,17 | 3.576,76 | 3.581,37 | 3.581,37 | 18.324.600 |
| 28 dic. 2020 | 3.554,13 | 3.583,21 | 3.554,13 | 3.575,41 | 3.575,41 | 19.599.700 |
| 23 dic. 2020 | 3.502,43 | 3.544,55 | 3.502,43 | 3.539,26 | 3.539,26 | 25.529.100 |
| 22 dic. 2020 | 3.455,94 | 3.503,03 | 3.455,94 | 3.497,49 | 3.497,49 | 26.354.300 |
| 21 dic. 2020 | 3.516,66 | 3.516,66 | 3.401,14 | 3.448,68 | 3.448,68 | 50.408.100 |
| 18 dic. 2020 | 3.556,15 | 3.586,44 | 3.544,77 | 3.545,74 | 3.545,74 | 69.147.500 |
| 17 dic. 2020 | 3.550,37 | 3.573,45 | 3.550,37 | 3.560,87 | 3.560,87 | 32.518.600 |
| 16 dic. 2020 | 3.524,12 | 3.560,71 | 3.523,93 | 3.543,00 | 3.543,00 | 38.833.500 |
| 15 dic. 2020 | 3.503,38 | 3.528,83 | 3.497,47 | 3.521,50 | 3.521,50 | 32.146.400 |
| 14 dic. 2020 | 3.497,84 | 3.531,95 | 3.497,84 | 3.503,96 | 3.503,96 | 32.494.200 |
| 11 dic. 2020 | 3.515,83 | 3.515,83 | 3.461,47 | 3.485,84 | 3.485,84 | 35.371.700 |
| 10 dic. 2020 | 3.529,04 | 3.541,24 | 3.498,96 | 3.522,31 | 3.522,31 | 38.432.300 |
| 09 dic. 2020 | 3.532,04 | 3.557,39 | 3.527,42 | 3.529,02 | 3.529,02 | 31.808.900 |
| 08 dic. 2020 | 3.522,99 | 3.531,69 | 3.503,28 | 3.525,87 | 3.525,87 | 25.582.800 |
| 07 dic. 2020 | 3.536,05 | 3.536,05 | 3.499,14 | 3.530,08 | 3.530,08 | 32.036.800 |
| 04 dic. 2020 | 3.516,18 | 3.540,69 | 3.516,18 | 3.539,27 | 3.539,27 | 46.292.000 |
| 03 dic. 2020 | 3.520,53 | 3.523,60 | 3.502,65 | 3.517,10 | 3.517,10 | 34.857.500 |
| 02 dic. 2020 | 3.515,64 | 3.523,30 | 3.502,10 | 3.521,32 | 3.521,32 | 41.426.400 |
| 01 dic. 2020 | 3.499,28 | 3.532,91 | 3.499,28 | 3.525,24 | 3.525,24 | 41.995.600 |
| 30 nov. 2020 | 3.518,91 | 3.538,52 | 3.492,54 | 3.492,54 | 3.492,54 | 53.483.100 |
| 27 nov. 2020 | 3.509,79 | 3.536,46 | 3.507,97 | 3.527,79 | 3.527,79 | 44.686.100 |
| 26 nov. 2020 | 3.518,67 | 3.524,08 | 3.508,70 | 3.510,94 | 3.510,94 | 27.287.600 |
| 25 nov. 2020 | 3.513,77 | 3.520,74 | 3.494,07 | 3.511,90 | 3.511,90 | 48.980.900 |
| 24 nov. 2020 | 3.476,61 | 3.510,62 | 3.476,61 | 3.507,98 | 3.507,98 | 52.932.600 |
| 23 nov. 2020 | 3.480,59 | 3.506,24 | 3.463,04 | 3.463,04 | 3.463,04 | 36.743.100 |
| 20 nov. 2020 | 3.447,96 | 3.484,29 | 3.442,81 | 3.467,60 | 3.467,60 | 37.867.200 |
| 19 nov. 2020 | 3.466,67 | 3.466,67 | 3.440,22 | 3.451,97 | 3.451,97 | 38.187.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
