Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.142,54 +348,64 (+0,56%)
Placeuro Gold Mines D (0P00000LQ1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 12 jun 2024 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | - |
| 11 jun 2024 | 4,6790 | 4,6790 | 4,6790 | 4,6790 | 4,6790 | - |
| 10 jun 2024 | 4,7530 | 4,7530 | 4,7530 | 4,7530 | 4,7530 | - |
| 07 jun 2024 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | - |
| 06 jun 2024 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | - |
| 05 jun 2024 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | - |
| 04 jun 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 03 jun 2024 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | - |
| 31 may 2024 | 4,9240 | 4,9240 | 4,9240 | 4,9240 | 4,9240 | - |
| 30 may 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 29 may 2024 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | - |
| 28 may 2024 | 4,9970 | 4,9970 | 4,9970 | 4,9970 | 4,9970 | - |
| 27 may 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | - |
| 24 may 2024 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | - |
| 23 may 2024 | 4,8110 | 4,8110 | 4,8110 | 4,8110 | 4,8110 | - |
| 22 may 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 21 may 2024 | 5,0830 | 5,0830 | 5,0830 | 5,0830 | 5,0830 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | - |
| 16 may 2024 | 4,8670 | 4,8670 | 4,8670 | 4,8670 | 4,8670 | - |
| 15 may 2024 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | - |
| 14 may 2024 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | - |
| 13 may 2024 | 4,7610 | 4,7610 | 4,7610 | 4,7610 | 4,7610 | - |
| 10 may 2024 | 4,8280 | 4,8280 | 4,8280 | 4,8280 | 4,8280 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | - |
| 07 may 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | - |
| 06 may 2024 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | - |
| 03 may 2024 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | - |
| 02 may 2024 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | - |
| 30 abr 2024 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | - |
| 29 abr 2024 | 4,7610 | 4,7610 | 4,7610 | 4,7610 | 4,7610 | - |
| 26 abr 2024 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | - |
| 25 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 24 abr 2024 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | - |
| 23 abr 2024 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | - |
| 22 abr 2024 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | - |
| 19 abr 2024 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | - |
| 18 abr 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
| 17 abr 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 16 abr 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | - |
| 15 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 12 abr 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
| 11 abr 2024 | 4,7490 | 4,7490 | 4,7490 | 4,7490 | 4,7490 | - |
| 10 abr 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
| 09 abr 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | - |
| 08 abr 2024 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | - |
| 05 abr 2024 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | - |
| 04 abr 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | - |
| 03 abr 2024 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | - |
| 02 abr 2024 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | - |
| 28 mar 2024 | 4,2740 | 4,2740 | 4,2740 | 4,2740 | 4,2740 | - |
| 27 mar 2024 | 4,1480 | 4,1480 | 4,1480 | 4,1480 | 4,1480 | - |
| 26 mar 2024 | 4,0070 | 4,0070 | 4,0070 | 4,0070 | 4,0070 | - |
| 25 mar 2024 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | - |
| 22 mar 2024 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | - |
| 21 mar 2024 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | - |
| 20 mar 2024 | 4,0220 | 4,0220 | 4,0220 | 4,0220 | 4,0220 | - |
| 19 mar 2024 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | - |
| 18 mar 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 15 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 14 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 13 mar 2024 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | - |
| 12 mar 2024 | 3,9570 | 3,9570 | 3,9570 | 3,9570 | 3,9570 | - |
| 11 mar 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | - |
| 08 mar 2024 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | - |
| 07 mar 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | - |
| 06 mar 2024 | 3,8690 | 3,8690 | 3,8690 | 3,8690 | 3,8690 | - |
| 05 mar 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 04 mar 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | - |
| 01 mar 2024 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | - |
| 29 feb 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 28 feb 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 27 feb 2024 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | - |
| 26 feb 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 23 feb 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 22 feb 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 21 feb 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 20 feb 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 19 feb 2024 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | - |
| 16 feb 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
| 15 feb 2024 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | - |
| 14 feb 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 13 feb 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 12 feb 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
| 09 feb 2024 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | - |
| 08 feb 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 07 feb 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 02 feb 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
| 01 feb 2024 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | - |
| 31 ene 2024 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | - |
| 30 ene 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 29 ene 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | - |
| 26 ene 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
| *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.