Mercados españoles abiertos en 4 hrs 19 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.711,27 +538,12 (+1,37%) Dólar/Euro
1,0716 0,0000 (-0,00%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
58.034,39 +1.482,81 (+2,62%)
High Rate FI (0P00000CFA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 20 jun 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 19 jun 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 18 jun 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 17 jun 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 14 jun 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 13 jun 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 12 jun 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 11 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 10 jun 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 07 jun 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 06 jun 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 05 jun 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 04 jun 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 03 jun 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 31 may 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 30 may 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 29 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 28 may 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 23 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 22 may 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 21 may 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 20 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 17 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 16 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 15 may 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 14 may 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 13 may 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 10 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 09 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 08 may 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 07 may 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 06 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 03 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 02 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 30 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 29 abr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 26 abr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 25 abr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 24 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 23 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 22 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 19 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 18 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 17 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 16 abr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 15 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 12 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 11 abr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 10 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 09 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 08 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 05 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 04 abr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 03 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 02 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 22 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 21 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 20 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 19 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 18 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 15 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 14 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 13 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 12 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 11 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 08 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 07 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 06 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 05 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 04 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 01 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 29 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 28 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 27 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 26 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 23 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 22 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 21 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 20 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 19 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 16 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 15 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 14 feb 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 13 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 12 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 09 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 08 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 07 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 06 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 05 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 02 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| *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.