Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0845 +0,0030 (+0,28%) Petróleo Brent
86,70 -0,64 (-0,73%) Oro
2.400,80 +31,40 (+1,33%) Bitcoin EUR
52.252,20 -1.769,71 (-3,28%)
WF Valeurs Internationales P (0P00000FPX.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 134,69 | 134,69 | 134,69 | 134,69 | 134,69 | - |
| 02 jul 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 134,45 | - |
| 01 jul 2024 | 133,91 | 133,91 | 133,91 | 133,91 | 133,91 | - |
| 28 jun 2024 | 134,31 | 134,31 | 134,31 | 134,31 | 134,31 | - |
| 27 jun 2024 | 136,14 | 136,14 | 136,14 | 136,14 | 136,14 | - |
| 26 jun 2024 | 135,99 | 135,99 | 135,99 | 135,99 | 135,99 | - |
| 25 jun 2024 | 135,62 | 135,62 | 135,62 | 135,62 | 135,62 | - |
| 24 jun 2024 | 135,65 | 135,65 | 135,65 | 135,65 | 135,65 | - |
| 21 jun 2024 | 136,03 | 136,03 | 136,03 | 136,03 | 136,03 | - |
| 20 jun 2024 | 135,36 | 135,36 | 135,36 | 135,36 | 135,36 | - |
| 19 jun 2024 | 134,12 | 134,12 | 134,12 | 134,12 | 134,12 | - |
| 18 jun 2024 | 134,58 | 134,58 | 134,58 | 134,58 | 134,58 | - |
| 17 jun 2024 | 134,51 | 134,51 | 134,51 | 134,51 | 134,51 | - |
| 14 jun 2024 | 134,53 | 134,53 | 134,53 | 134,53 | 134,53 | - |
| 13 jun 2024 | 134,48 | 134,48 | 134,48 | 134,48 | 134,48 | - |
| 12 jun 2024 | 135,95 | 135,95 | 135,95 | 135,95 | 135,95 | - |
| 11 jun 2024 | 135,75 | 135,75 | 135,75 | 135,75 | 135,75 | - |
| 10 jun 2024 | 135,46 | 135,46 | 135,46 | 135,46 | 135,46 | - |
| 07 jun 2024 | 134,84 | 134,84 | 134,84 | 134,84 | 134,84 | - |
| 06 jun 2024 | 135,38 | 135,38 | 135,38 | 135,38 | 135,38 | - |
| 05 jun 2024 | 134,36 | 134,36 | 134,36 | 134,36 | 134,36 | - |
| 04 jun 2024 | 132,79 | 132,79 | 132,79 | 132,79 | 132,79 | - |
| 03 jun 2024 | 132,78 | 132,78 | 132,78 | 132,78 | 132,78 | - |
| 31 may 2024 | 132,43 | 132,43 | 132,43 | 132,43 | 132,43 | - |
| 30 may 2024 | 132,23 | 132,23 | 132,23 | 132,23 | 132,23 | - |
| 29 may 2024 | 133,03 | 133,03 | 133,03 | 133,03 | 133,03 | - |
| 28 may 2024 | 133,84 | 133,84 | 133,84 | 133,84 | 133,84 | - |
| 27 may 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 135,00 | - |
| 24 may 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 134,79 | - |
| 23 may 2024 | 134,66 | 134,66 | 134,66 | 134,66 | 134,66 | - |
| 22 may 2024 | 135,78 | 135,78 | 135,78 | 135,78 | 135,78 | - |
| 21 may 2024 | 135,83 | 135,83 | 135,83 | 135,83 | 135,83 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 136,17 | 136,17 | 136,17 | 136,17 | 136,17 | - |
| 16 may 2024 | 136,07 | 136,07 | 136,07 | 136,07 | 136,07 | - |
| 15 may 2024 | 136,78 | 136,78 | 136,78 | 136,78 | 136,78 | - |
| 14 may 2024 | 135,66 | 135,66 | 135,66 | 135,66 | 135,66 | - |
| 13 may 2024 | 134,77 | 134,77 | 134,77 | 134,77 | 134,77 | - |
| 10 may 2024 | 135,19 | 135,19 | 135,19 | 135,19 | 135,19 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
| 06 may 2024 | 133,87 | 133,87 | 133,87 | 133,87 | 133,87 | - |
| 03 may 2024 | 133,58 | 133,58 | 133,58 | 133,58 | 133,58 | - |
| 02 may 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 132,85 | - |
| 30 abr 2024 | 132,13 | 132,13 | 132,13 | 132,13 | 132,13 | - |
| 29 abr 2024 | 134,26 | 134,26 | 134,26 | 134,26 | 134,26 | - |
| 26 abr 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 134,79 | - |
| 25 abr 2024 | 133,23 | 133,23 | 133,23 | 133,23 | 133,23 | - |
| 24 abr 2024 | 135,69 | 135,69 | 135,69 | 135,69 | 135,69 | - |
| 23 abr 2024 | 135,92 | 135,92 | 135,92 | 135,92 | 135,92 | - |
| 22 abr 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 134,45 | - |
| 19 abr 2024 | 133,57 | 133,57 | 133,57 | 133,57 | 133,57 | - |
| 18 abr 2024 | 134,01 | 134,01 | 134,01 | 134,01 | 134,01 | - |
| 17 abr 2024 | 134,71 | 134,71 | 134,71 | 134,71 | 134,71 | - |
| 16 abr 2024 | 135,02 | 135,02 | 135,02 | 135,02 | 135,02 | - |
| 15 abr 2024 | 135,30 | 135,30 | 135,30 | 135,30 | 135,30 | - |
| 12 abr 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 136,67 | - |
| 11 abr 2024 | 137,56 | 137,56 | 137,56 | 137,56 | 137,56 | - |
| 10 abr 2024 | 135,87 | 135,87 | 135,87 | 135,87 | 135,87 | - |
| 09 abr 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
| 08 abr 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
| 05 abr 2024 | 136,95 | 136,95 | 136,95 | 136,95 | 136,95 | - |
| 04 abr 2024 | 136,02 | 136,02 | 136,02 | 136,02 | 136,02 | - |
| 03 abr 2024 | 137,64 | 137,64 | 137,64 | 137,64 | 137,64 | - |
| 02 abr 2024 | 137,94 | 137,94 | 137,94 | 137,94 | 137,94 | - |
| 28 mar 2024 | 138,99 | 138,99 | 138,99 | 138,99 | 138,99 | - |
| 27 mar 2024 | 139,13 | 139,13 | 139,13 | 139,13 | 139,13 | - |
| 26 mar 2024 | 137,81 | 137,81 | 137,81 | 137,81 | 137,81 | - |
| 25 mar 2024 | 138,09 | 138,09 | 138,09 | 138,09 | 138,09 | - |
| 22 mar 2024 | 138,92 | 138,92 | 138,92 | 138,92 | 138,92 | - |
| 21 mar 2024 | 138,98 | 138,98 | 138,98 | 138,98 | 138,98 | - |
| 20 mar 2024 | 139,91 | 139,91 | 139,91 | 139,91 | 139,91 | - |
| 19 mar 2024 | 139,42 | 139,42 | 139,42 | 139,42 | 139,42 | - |
| 18 mar 2024 | 138,43 | 138,43 | 138,43 | 138,43 | 138,43 | - |
| 15 mar 2024 | 137,98 | 137,98 | 137,98 | 137,98 | 137,98 | - |
| 14 mar 2024 | 138,66 | 138,66 | 138,66 | 138,66 | 138,66 | - |
| 13 mar 2024 | 138,57 | 138,57 | 138,57 | 138,57 | 138,57 | - |
| 12 mar 2024 | 138,48 | 138,48 | 138,48 | 138,48 | 138,48 | - |
| 11 mar 2024 | 137,72 | 137,72 | 137,72 | 137,72 | 137,72 | - |
| 08 mar 2024 | 138,03 | 138,03 | 138,03 | 138,03 | 138,03 | - |
| 07 mar 2024 | 138,27 | 138,27 | 138,27 | 138,27 | 138,27 | - |
| 06 mar 2024 | 136,96 | 136,96 | 136,96 | 136,96 | 136,96 | - |
| 05 mar 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
| 04 mar 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 138,30 | - |
| 01 mar 2024 | 138,77 | 138,77 | 138,77 | 138,77 | 138,77 | - |
| 29 feb 2024 | 138,14 | 138,14 | 138,14 | 138,14 | 138,14 | - |
| 28 feb 2024 | 138,26 | 138,26 | 138,26 | 138,26 | 138,26 | - |
| 27 feb 2024 | 137,71 | 137,71 | 137,71 | 137,71 | 137,71 | - |
| 26 feb 2024 | 137,42 | 137,42 | 137,42 | 137,42 | 137,42 | - |
| 23 feb 2024 | 138,11 | 138,11 | 138,11 | 138,11 | 138,11 | - |
| 22 feb 2024 | 137,48 | 137,48 | 137,48 | 137,48 | 137,48 | - |
| 21 feb 2024 | 135,76 | 135,76 | 135,76 | 135,76 | 135,76 | - |
| 20 feb 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 135,80 | - |
| 19 feb 2024 | 135,97 | 135,97 | 135,97 | 135,97 | 135,97 | - |
| 16 feb 2024 | 135,91 | 135,91 | 135,91 | 135,91 | 135,91 | - |
| 15 feb 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
| 14 feb 2024 | 136,46 | 136,46 | 136,46 | 136,46 | 136,46 | - |
| *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.