Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.586,73 +811,67 (+1,38%)
EDP - Energias de Portugal, S.A. (0OF7.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:10PM BST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,5210 | 3,5550 | 3,4730 | 3,5210 | 3,5210 | 7.336.848 |
| 25 abr 2024 | 3,5230 | 3,5680 | 3,4870 | 3,4880 | 3,4880 | 3.120.536 |
| 24 abr 2024 | 3,5260 | 3,5930 | 3,5030 | 3,5260 | 3,5260 | 2.839.884 |
| 23 abr 2024 | 3,5780 | 3,5930 | 3,5180 | 3,5750 | 3,5750 | 4.124.266 |
| 22 abr 2024 | 3,6345 | 3,6510 | 3,5440 | 3,5580 | 3,5580 | 19.198.290 |
| 19 abr 2024 | 3,6320 | 3,6690 | 3,6020 | 3,6320 | 3,6320 | 1.406.776 |
| 18 abr 2024 | 3,6825 | 3,6870 | 3,5710 | 3,6825 | 3,6825 | 3.288.769 |
| 17 abr 2024 | 3,5475 | 3,5970 | 3,5300 | 3,5840 | 3,5840 | 14.800.622 |
| 16 abr 2024 | 3,5750 | 3,6384 | 3,5450 | 3,5745 | 3,5745 | 2.030.108 |
| 15 abr 2024 | 3,6290 | 3,6450 | 3,5630 | 3,5910 | 3,5910 | 11.290.690 |
| 12 abr 2024 | 3,6060 | 3,6620 | 3,5190 | 3,6065 | 3,6065 | 1.409.579 |
| 11 abr 2024 | 3,5280 | 3,6040 | 3,4860 | 3,5645 | 3,5645 | 3.198.313 |
| 10 abr 2024 | 3,6075 | 3,6170 | 3,4510 | 3,4950 | 3,4950 | 2.352.854 |
| 09 abr 2024 | 3,5185 | 3,5640 | 3,4480 | 3,5530 | 3,5530 | 10.030.152 |
| 08 abr 2024 | 3,4855 | 3,5320 | 3,4690 | 3,4885 | 3,4885 | 1.574.340 |
| 05 abr 2024 | 3,5585 | 3,5980 | 3,4870 | 3,5180 | 3,5180 | 2.051.023 |
| 04 abr 2024 | 3,5680 | 3,6260 | 3,5460 | 3,6070 | 3,6070 | 3.273.947 |
| 03 abr 2024 | 3,5625 | 3,6030 | 3,5370 | 3,5625 | 3,5625 | 4.158.833 |
| 02 abr 2024 | 3,5735 | 3,6320 | 3,5650 | 3,6130 | 3,6130 | 12.851.232 |
| 28 mar 2024 | 3,6085 | 3,6590 | 3,5830 | 3,6085 | 3,6085 | 4.399.802 |
| 27 mar 2024 | 3,5200 | 3,6300 | 3,4910 | 3,6290 | 3,6290 | 3.850.573 |
| 26 mar 2024 | 3,5050 | 3,5740 | 3,4880 | 3,5050 | 3,5050 | 2.046.474 |
| 25 mar 2024 | 3,6080 | 3,6290 | 3,5470 | 3,5480 | 3,5480 | 1.019.457 |
| 22 mar 2024 | 3,5705 | 3,6080 | 3,4580 | 3,6060 | 3,6060 | 2.510.882 |
| 21 mar 2024 | 3,4965 | 3,5480 | 3,4540 | 3,4585 | 3,4585 | 5.126.302 |
| 20 mar 2024 | 3,5060 | 3,5170 | 3,4700 | 3,5060 | 3,5060 | 1.913.731 |
| 19 mar 2024 | 3,5230 | 3,6340 | 3,4560 | 3,4870 | 3,4870 | 8.567.836 |
| 18 mar 2024 | 3,5915 | 3,6410 | 3,5600 | 3,5915 | 3,5915 | 4.686.776 |
| 15 mar 2024 | 3,6315 | 3,6740 | 3,6000 | 3,6315 | 3,6315 | 11.731.552 |
| 14 mar 2024 | 3,7230 | 3,7400 | 3,6100 | 3,6450 | 3,6450 | 8.201.473 |
| 13 mar 2024 | 3,7130 | 3,7260 | 3,6310 | 3,6355 | 3,6355 | 3.445.242 |
| 12 mar 2024 | 3,7755 | 3,8210 | 3,6809 | 3,6985 | 3,6985 | 3.166.292 |
| 11 mar 2024 | 3,8525 | 3,8570 | 3,7700 | 3,7715 | 3,7715 | 3.184.340 |
| 08 mar 2024 | 3,8555 | 3,8920 | 3,7930 | 3,8140 | 3,8140 | 10.337.302 |
| 07 mar 2024 | 3,8560 | 3,9430 | 3,7550 | 3,8940 | 3,8940 | 2.268.384 |
| 06 mar 2024 | 3,8775 | 3,8950 | 3,7420 | 3,8365 | 3,8365 | 3.371.569 |
| 05 mar 2024 | 3,6840 | 3,7840 | 3,6400 | 3,7595 | 3,7595 | 3.252.429 |
| 04 mar 2024 | 3,7060 | 3,7190 | 3,6280 | 3,6640 | 3,6640 | 1.966.294 |
| 01 mar 2024 | 3,7865 | 3,7990 | 3,6550 | 3,7065 | 3,7065 | 3.757.100 |
| 29 feb 2024 | 3,6785 | 3,7040 | 3,6240 | 3,6785 | 3,6785 | 2.269.795 |
| 28 feb 2024 | 3,7045 | 3,7610 | 3,6200 | 3,6655 | 3,6655 | 2.490.859 |
| 27 feb 2024 | 3,6565 | 3,7382 | 3,6310 | 3,7330 | 3,7330 | 1.829.786 |
| 26 feb 2024 | 3,6855 | 3,7460 | 3,6550 | 3,6855 | 3,6855 | 847.609 |
| 23 feb 2024 | 3,6980 | 3,7390 | 3,6810 | 3,6980 | 3,6980 | 2.141.863 |
| 22 feb 2024 | 3,7495 | 3,8130 | 3,7203 | 3,7495 | 3,7495 | 1.622.311 |
| 21 feb 2024 | 3,7360 | 3,7750 | 3,7130 | 3,7360 | 3,7360 | 1.510.272 |
| 20 feb 2024 | 3,7565 | 3,7770 | 3,7220 | 3,7565 | 3,7565 | 1.754.355 |
| 19 feb 2024 | 3,8290 | 3,8470 | 3,7350 | 3,7500 | 3,7500 | 3.776.800 |
| 16 feb 2024 | 3,7880 | 3,8560 | 3,7320 | 3,7485 | 3,7485 | 3.295.044 |
| 15 feb 2024 | 3,7670 | 3,8330 | 3,7320 | 3,8060 | 3,8060 | 1.783.860 |
| 14 feb 2024 | 3,7440 | 3,7930 | 3,7340 | 3,7820 | 3,7820 | 1.508.131 |
| 13 feb 2024 | 3,8375 | 3,8740 | 3,7700 | 3,7960 | 3,7960 | 1.282.334 |
| 12 feb 2024 | 3,8655 | 3,8650 | 3,7510 | 3,8270 | 3,8270 | 7.308.447 |
| 09 feb 2024 | 3,7980 | 3,8450 | 3,7470 | 3,7575 | 3,7575 | 4.582.373 |
| 08 feb 2024 | 3,9090 | 3,9340 | 3,8050 | 3,8285 | 3,8285 | 1.732.322 |
| 07 feb 2024 | 3,9825 | 4,0040 | 3,8950 | 3,8975 | 3,8975 | 3.098.621 |
| 06 feb 2024 | 3,9610 | 4,0570 | 3,9010 | 3,9210 | 3,9210 | 6.646.892 |
| 05 feb 2024 | 4,0900 | 4,1110 | 4,0060 | 4,0450 | 4,0450 | 5.130.211 |
| 02 feb 2024 | 4,1765 | 4,1860 | 4,0430 | 4,0450 | 4,0450 | 1.993.669 |
| 01 feb 2024 | 4,1130 | 4,1450 | 4,0950 | 4,1130 | 4,1130 | 2.155.278 |
| 31 ene 2024 | 4,0525 | 4,1700 | 3,9760 | 4,1345 | 4,1345 | 3.369.709 |
| 30 ene 2024 | 4,0055 | 4,0300 | 3,9840 | 4,0055 | 4,0055 | 2.091.563 |
| 29 ene 2024 | 4,0265 | 4,0990 | 3,9610 | 3,9840 | 3,9840 | 3.502.308 |
| 26 ene 2024 | 4,1870 | 4,2460 | 4,0100 | 4,0570 | 4,0570 | 3.025.820 |
| 25 ene 2024 | 4,2565 | 4,2650 | 4,1990 | 4,2115 | 4,2115 | 2.479.576 |
| 24 ene 2024 | 4,2620 | 4,2930 | 4,2110 | 4,2620 | 4,2620 | 1.600.499 |
| 23 ene 2024 | 4,2330 | 4,3050 | 4,2140 | 4,2330 | 4,2330 | 1.950.171 |
| 22 ene 2024 | 4,2860 | 4,2940 | 4,2152 | 4,2835 | 4,2835 | 4.778.625 |
| 19 ene 2024 | 4,2270 | 4,3050 | 4,1720 | 4,2710 | 4,2710 | 5.694.778 |
| 18 ene 2024 | 4,2095 | 4,2920 | 4,1940 | 4,2095 | 4,2095 | 1.839.631 |
| 17 ene 2024 | 4,2670 | 4,3830 | 4,2060 | 4,2640 | 4,2640 | 3.773.174 |
| 16 ene 2024 | 4,4570 | 4,5110 | 4,3650 | 4,3660 | 4,3660 | 3.565.262 |
| 15 ene 2024 | 4,4520 | 4,5610 | 4,4350 | 4,4520 | 4,4520 | 2.216.711 |
| 12 ene 2024 | 4,5250 | 4,5580 | 4,4620 | 4,5245 | 4,5245 | 2.365.963 |
| 11 ene 2024 | 4,5765 | 4,6140 | 4,5310 | 4,5290 | 4,5290 | 4.048.736 |
| 10 ene 2024 | 4,5740 | 4,6080 | 4,5350 | 4,5740 | 4,5740 | 638.689 |
| 09 ene 2024 | 4,5550 | 4,5800 | 4,5120 | 4,5550 | 4,5550 | 2.032.120 |
| 08 ene 2024 | 4,5105 | 4,5400 | 4,5010 | 4,5105 | 4,5105 | 766.906 |
| 05 ene 2024 | 4,4805 | 4,5407 | 4,4500 | 4,5280 | 4,5280 | 2.955.604 |
| 04 ene 2024 | 4,4590 | 4,5040 | 4,4060 | 4,5045 | 4,5045 | 519.500 |
| 03 ene 2024 | 4,4960 | 4,5200 | 4,4040 | 4,4045 | 4,4045 | 909.427 |
| 02 ene 2024 | 4,5725 | 4,5850 | 4,4880 | 4,5245 | 4,5245 | 621.524 |
| 29 dic 2023 | 4,5580 | 4,5880 | 4,5180 | 4,5580 | 4,5580 | 515.415 |
| 28 dic 2023 | 4,5530 | 4,5680 | 4,5360 | 4,5530 | 4,5530 | 536.566 |
| 27 dic 2023 | 4,5385 | 4,5760 | 4,5260 | 4,5385 | 4,5385 | 382.142 |
| 22 dic 2023 | 4,4955 | 4,5482 | 4,4890 | 4,4955 | 4,4955 | 7.670.368 |
| 21 dic 2023 | 4,4715 | 4,5240 | 4,4500 | 4,4715 | 4,4715 | 1.542.931 |
| 20 dic 2023 | 4,5410 | 4,5830 | 4,4900 | 4,4935 | 4,4935 | 1.295.885 |
| 19 dic 2023 | 4,5210 | 4,5700 | 4,4690 | 4,5675 | 4,5675 | 1.483.426 |
| 18 dic 2023 | 4,5455 | 4,6120 | 4,4957 | 4,4980 | 4,4980 | 5.517.265 |
| 15 dic 2023 | 4,5725 | 4,6010 | 4,5520 | 4,5725 | 4,5725 | 3.326.734 |
| 14 dic 2023 | 4,5690 | 4,6340 | 4,4240 | 4,6150 | 4,6150 | 3.290.056 |
| 13 dic 2023 | 4,4290 | 4,4590 | 4,3890 | 4,4290 | 4,4290 | 8.893.083 |
| 12 dic 2023 | 4,4650 | 4,4670 | 4,3980 | 4,4180 | 4,4180 | 2.414.069 |
| 11 dic 2023 | 4,4785 | 4,5420 | 4,3610 | 4,4785 | 4,4785 | 10.258.553 |
| 08 dic 2023 | 4,4915 | 4,5230 | 4,4760 | 4,4915 | 4,4915 | 2.789.868 |
| 07 dic 2023 | 4,5180 | 4,5560 | 4,4770 | 4,5180 | 4,5180 | 534.636 |
| 06 dic 2023 | 4,4455 | 4,5080 | 4,4040 | 4,4915 | 4,4915 | 999.901 |
| 05 dic 2023 | 4,3940 | 4,4620 | 4,3760 | 4,3940 | 4,3940 | 1.396.842 |
| 04 dic 2023 | 4,4335 | 4,4420 | 4,3910 | 4,4335 | 4,4335 | 6.894.358 |
| *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.