Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.903,34 +1.049,98 (+1,70%)
CBOE S&P 500 6 Month Volatility (^VIX6M)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:15PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 19,38 | 19,39 | 18,72 | 18,75 | 18,75 | - |
| 25 jul 2024 | 19,56 | 20,20 | 18,82 | 19,80 | 19,80 | - |
| 24 jul 2024 | 18,36 | 19,72 | 18,34 | 19,62 | 19,62 | - |
| 23 jul 2024 | 17,99 | 18,51 | 17,64 | 17,92 | 17,92 | - |
| 22 jul 2024 | 18,44 | 18,44 | 17,83 | 17,93 | 17,93 | - |
| 19 jul 2024 | 18,45 | 18,87 | 18,24 | 18,64 | 18,64 | - |
| 18 jul 2024 | 17,64 | 18,54 | 17,45 | 18,20 | 18,20 | - |
| 17 jul 2024 | 17,45 | 18,04 | 17,38 | 17,73 | 17,73 | - |
| 16 jul 2024 | 16,98 | 17,18 | 16,96 | 17,15 | 17,15 | - |
| 15 jul 2024 | 16,84 | 17,15 | 16,75 | 17,07 | 17,07 | - |
| 12 jul 2024 | 16,86 | 16,86 | 16,59 | 16,80 | 16,80 | - |
| 11 jul 2024 | 16,72 | 17,08 | 16,71 | 16,99 | 16,99 | - |
| 10 jul 2024 | 16,80 | 16,87 | 16,64 | 16,80 | 16,80 | - |
| 09 jul 2024 | 16,65 | 16,77 | 16,58 | 16,77 | 16,77 | - |
| 08 jul 2024 | 16,73 | 16,75 | 16,62 | 16,65 | 16,65 | - |
| 05 jul 2024 | 16,64 | 16,77 | 16,56 | 16,71 | 16,71 | - |
| 03 jul 2024 | 16,52 | 16,70 | 16,48 | 16,55 | 16,55 | - |
| 02 jul 2024 | 16,84 | 16,84 | 16,45 | 16,53 | 16,53 | - |
| 01 jul 2024 | 17,00 | 17,18 | 16,62 | 16,68 | 16,68 | - |
| 28 jun 2024 | 16,96 | 17,07 | 16,73 | 16,95 | 16,95 | - |
| 27 jun 2024 | 17,13 | 17,17 | 16,91 | 16,92 | 16,92 | - |
| 26 jun 2024 | 17,43 | 17,45 | 17,05 | 17,18 | 17,18 | - |
| 25 jun 2024 | 17,52 | 17,54 | 17,18 | 17,24 | 17,24 | - |
| 24 jun 2024 | 17,66 | 17,66 | 17,36 | 17,56 | 17,56 | - |
| 21 jun 2024 | 17,81 | 17,89 | 17,40 | 17,46 | 17,46 | - |
| 20 jun 2024 | 17,07 | 17,74 | 17,07 | 17,62 | 17,62 | - |
| 18 jun 2024 | 16,98 | 17,15 | 16,91 | 16,99 | 16,99 | - |
| 17 jun 2024 | 17,20 | 17,26 | 16,86 | 17,00 | 17,00 | - |
| 14 jun 2024 | 16,88 | 17,08 | 16,77 | 17,03 | 17,03 | - |
| 13 jun 2024 | 16,34 | 16,95 | 16,32 | 16,49 | 16,49 | - |
| 12 jun 2024 | 16,39 | 16,73 | 16,24 | 16,38 | 16,38 | - |
| 11 jun 2024 | 16,82 | 16,95 | 16,58 | 16,59 | 16,59 | - |
| 10 jun 2024 | 16,85 | 16,88 | 16,59 | 16,67 | 16,67 | - |
| 07 jun 2024 | 16,72 | 16,74 | 16,39 | 16,54 | 16,54 | - |
| 06 jun 2024 | 16,61 | 16,76 | 16,56 | 16,62 | 16,62 | - |
| 05 jun 2024 | 16,75 | 18,06 | 16,55 | 16,61 | 16,61 | - |
| 04 jun 2024 | 16,95 | 17,13 | 16,80 | 16,84 | 16,84 | - |
| 03 jun 2024 | 16,70 | 17,19 | 16,65 | 16,74 | 16,74 | - |
| 31 may 2024 | 17,02 | 17,48 | 16,60 | 16,61 | 16,61 | - |
| 30 may 2024 | 17,24 | 17,37 | 16,94 | 17,30 | 17,30 | - |
| 29 may 2024 | 17,24 | 17,30 | 16,99 | 17,21 | 17,21 | - |
| 28 may 2024 | 16,53 | 16,95 | 16,51 | 16,71 | 16,71 | - |
| 24 may 2024 | 16,62 | 16,70 | 16,34 | 16,36 | 16,36 | - |
| 23 may 2024 | 16,34 | 16,92 | 16,32 | 16,70 | 16,70 | - |
| 22 may 2024 | 16,28 | 16,60 | 16,18 | 16,51 | 16,51 | - |
| 21 may 2024 | 16,51 | 16,52 | 16,15 | 16,20 | 16,20 | - |
| 20 may 2024 | 16,38 | 16,43 | 16,28 | 16,34 | 16,34 | - |
| 17 may 2024 | 16,44 | 16,48 | 16,23 | 16,29 | 16,29 | - |
| 16 may 2024 | 16,36 | 16,58 | 16,30 | 16,46 | 16,46 | - |
| 15 may 2024 | 16,62 | 16,65 | 16,26 | 16,33 | 16,33 | - |
| 14 may 2024 | 16,94 | 17,00 | 16,70 | 16,76 | 16,76 | - |
| 13 may 2024 | 16,77 | 16,96 | 16,77 | 16,86 | 16,86 | - |
| 10 may 2024 | 16,72 | 17,00 | 16,61 | 16,67 | 16,67 | - |
| 09 may 2024 | 16,88 | 17,08 | 16,67 | 16,68 | 16,68 | - |
| 08 may 2024 | 17,02 | 17,06 | 16,85 | 16,89 | 16,89 | - |
| 07 may 2024 | 16,93 | 17,15 | 16,87 | 16,90 | 16,90 | - |
| 06 may 2024 | 17,15 | 17,22 | 16,92 | 16,94 | 16,94 | - |
| 03 may 2024 | 17,26 | 17,52 | 17,13 | 17,13 | 17,13 | - |
| 02 may 2024 | 17,94 | 18,31 | 17,68 | 17,71 | 17,71 | - |
| 01 may 2024 | 18,23 | 18,57 | 17,53 | 18,16 | 18,16 | - |
| 30 abr 2024 | 17,77 | 18,26 | 17,56 | 17,94 | 17,94 | - |
| 29 abr 2024 | 17,83 | 17,94 | 17,58 | 17,63 | 17,63 | - |
| 26 abr 2024 | 17,92 | 17,96 | 17,67 | 17,83 | 17,83 | - |
| 25 abr 2024 | 18,90 | 19,11 | 17,83 | 17,88 | 17,88 | - |
| 24 abr 2024 | 18,22 | 18,75 | 18,05 | 18,31 | 18,31 | - |
| 23 abr 2024 | 18,57 | 18,58 | 18,06 | 18,17 | 18,17 | - |
| 22 abr 2024 | 19,75 | 19,79 | 18,75 | 18,86 | 18,86 | - |
| 19 abr 2024 | 20,07 | 20,62 | 19,73 | 20,17 | 20,17 | - |
| 18 abr 2024 | 19,70 | 20,00 | 19,35 | 19,77 | 19,77 | - |
| 17 abr 2024 | 19,67 | 20,40 | 19,49 | 19,87 | 19,87 | - |
| 16 abr 2024 | 20,17 | 20,41 | 19,58 | 19,90 | 19,90 | - |
| 15 abr 2024 | 18,91 | 20,50 | 18,87 | 20,41 | 20,41 | - |
| 12 abr 2024 | 18,85 | 20,08 | 18,79 | 19,38 | 19,38 | - |
| 11 abr 2024 | 18,60 | 19,08 | 18,14 | 18,15 | 18,15 | - |
| 10 abr 2024 | 18,68 | 18,90 | 18,37 | 18,54 | 18,54 | - |
| 09 abr 2024 | 18,16 | 18,72 | 18,05 | 18,07 | 18,07 | - |
| 08 abr 2024 | 18,59 | 18,68 | 18,08 | 18,16 | 18,16 | - |
| 05 abr 2024 | 18,67 | 18,81 | 18,28 | 18,68 | 18,68 | - |
| 04 abr 2024 | 17,54 | 18,85 | 17,47 | 18,65 | 18,65 | - |
| 03 abr 2024 | 18,07 | 18,30 | 17,69 | 17,74 | 17,74 | - |
| 02 abr 2024 | 17,89 | 18,25 | 17,84 | 17,84 | 17,84 | - |
| 01 abr 2024 | 17,40 | 17,64 | 17,32 | 17,42 | 17,42 | - |
| 28 mar 2024 | 17,13 | 17,32 | 17,07 | 17,19 | 17,19 | - |
| 27 mar 2024 | 17,19 | 17,39 | 17,02 | 17,07 | 17,07 | - |
| 26 mar 2024 | 17,39 | 17,44 | 17,16 | 17,34 | 17,34 | - |
| 25 mar 2024 | 17,53 | 17,53 | 17,31 | 17,46 | 17,46 | - |
| 22 mar 2024 | 17,32 | 17,36 | 17,16 | 17,34 | 17,34 | - |
| 21 mar 2024 | 17,18 | 17,55 | 17,12 | 17,25 | 17,25 | - |
| 20 mar 2024 | 17,66 | 17,73 | 17,22 | 17,27 | 17,27 | - |
| 19 mar 2024 | 18,08 | 18,13 | 17,58 | 17,64 | 17,64 | - |
| 18 mar 2024 | 18,02 | 18,11 | 17,93 | 18,00 | 18,00 | - |
| 15 mar 2024 | 18,11 | 18,69 | 18,03 | 18,17 | 18,17 | - |
| 14 mar 2024 | 17,54 | 18,34 | 17,48 | 17,93 | 17,93 | - |
| 13 mar 2024 | 17,59 | 17,69 | 17,49 | 17,56 | 17,56 | - |
| 12 mar 2024 | 17,86 | 18,04 | 17,56 | 17,58 | 17,58 | - |
| 11 mar 2024 | 18,30 | 18,47 | 18,07 | 18,11 | 18,11 | - |
| 08 mar 2024 | 17,50 | 18,40 | 17,40 | 17,96 | 17,96 | - |
| 07 mar 2024 | 17,53 | 17,70 | 17,49 | 17,57 | 17,57 | - |
| 06 mar 2024 | 17,35 | 17,78 | 17,33 | 17,67 | 17,67 | - |
| 05 mar 2024 | 17,27 | 17,90 | 17,26 | 17,62 | 17,62 | - |
| *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.