Mercados españoles abiertos en 18 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.631,06 +47,98 (+0,12%) Dólar/Euro
1,0770 +0,0054 (+0,51%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.772,11 +2.325,79 (+4,12%)
Ofi Invest Palmarès Equity C (0P00000MPF.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:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 1709,03 | 1709,03 | 1709,03 | 1709,03 | 1709,03 | - |
| 25 jun 2024 | 1715,41 | 1715,41 | 1715,41 | 1715,41 | 1715,41 | - |
| 24 jun 2024 | 1719,67 | 1719,67 | 1719,67 | 1719,67 | 1719,67 | - |
| 21 jun 2024 | 1710,65 | 1710,65 | 1710,65 | 1710,65 | 1710,65 | - |
| 20 jun 2024 | 1723,80 | 1723,80 | 1723,80 | 1723,80 | 1723,80 | - |
| 19 jun 2024 | 1706,82 | 1706,82 | 1706,82 | 1706,82 | 1706,82 | - |
| 18 jun 2024 | 1713,83 | 1713,83 | 1713,83 | 1713,83 | 1713,83 | - |
| 17 jun 2024 | 1700,49 | 1700,49 | 1700,49 | 1700,49 | 1700,49 | - |
| 14 jun 2024 | 1696,60 | 1696,60 | 1696,60 | 1696,60 | 1696,60 | - |
| 13 jun 2024 | 1723,47 | 1723,47 | 1723,47 | 1723,47 | 1723,47 | - |
| 12 jun 2024 | 1750,11 | 1750,11 | 1750,11 | 1750,11 | 1750,11 | - |
| 11 jun 2024 | 1730,47 | 1730,47 | 1730,47 | 1730,47 | 1730,47 | - |
| 10 jun 2024 | 1746,79 | 1746,79 | 1746,79 | 1746,79 | 1746,79 | - |
| 07 jun 2024 | 1755,72 | 1755,72 | 1755,72 | 1755,72 | 1755,72 | - |
| 06 jun 2024 | 1760,28 | 1760,28 | 1760,28 | 1760,28 | 1760,28 | - |
| 05 jun 2024 | 1752,33 | 1752,33 | 1752,33 | 1752,33 | 1752,33 | - |
| 04 jun 2024 | 1735,52 | 1735,52 | 1735,52 | 1735,52 | 1735,52 | - |
| 03 jun 2024 | 1746,02 | 1746,02 | 1746,02 | 1746,02 | 1746,02 | - |
| 31 may 2024 | 1741,58 | 1741,58 | 1741,58 | 1741,58 | 1741,58 | - |
| 30 may 2024 | 1739,33 | 1739,33 | 1739,33 | 1739,33 | 1739,33 | - |
| 29 may 2024 | 1733,52 | 1733,52 | 1733,52 | 1733,52 | 1733,52 | - |
| 28 may 2024 | 1753,86 | 1753,86 | 1753,86 | 1753,86 | 1753,86 | - |
| 27 may 2024 | 1760,10 | 1760,10 | 1760,10 | 1760,10 | 1760,10 | - |
| 24 may 2024 | 1752,38 | 1752,38 | 1752,38 | 1752,38 | 1752,38 | - |
| 23 may 2024 | 1753,10 | 1753,10 | 1753,10 | 1753,10 | 1753,10 | - |
| 22 may 2024 | 1751,01 | 1751,01 | 1751,01 | 1751,01 | 1751,01 | - |
| 21 may 2024 | 1753,22 | 1753,22 | 1753,22 | 1753,22 | 1753,22 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1753,04 | 1753,04 | 1753,04 | 1753,04 | 1753,04 | - |
| 16 may 2024 | 1755,93 | 1755,93 | 1755,93 | 1755,93 | 1755,93 | - |
| 15 may 2024 | 1759,03 | 1759,03 | 1759,03 | 1759,03 | 1759,03 | - |
| 14 may 2024 | 1748,15 | 1748,15 | 1748,15 | 1748,15 | 1748,15 | - |
| 13 may 2024 | 1743,86 | 1743,86 | 1743,86 | 1743,86 | 1743,86 | - |
| 10 may 2024 | 1743,46 | 1743,46 | 1743,46 | 1743,46 | 1743,46 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 1717,65 | 1717,65 | 1717,65 | 1717,65 | 1717,65 | - |
| 06 may 2024 | 1697,88 | 1697,88 | 1697,88 | 1697,88 | 1697,88 | - |
| 03 may 2024 | 1687,05 | 1687,05 | 1687,05 | 1687,05 | 1687,05 | - |
| 02 may 2024 | 1677,80 | 1677,80 | 1677,80 | 1677,80 | 1677,80 | - |
| 30 abr 2024 | 1681,32 | 1681,32 | 1681,32 | 1681,32 | 1681,32 | - |
| 29 abr 2024 | 1693,96 | 1693,96 | 1693,96 | 1693,96 | 1693,96 | - |
| 26 abr 2024 | 1692,16 | 1692,16 | 1692,16 | 1692,16 | 1692,16 | - |
| 25 abr 2024 | 1670,37 | 1670,37 | 1670,37 | 1670,37 | 1670,37 | - |
| 24 abr 2024 | 1683,63 | 1683,63 | 1683,63 | 1683,63 | 1683,63 | - |
| 23 abr 2024 | 1687,19 | 1687,19 | 1687,19 | 1687,19 | 1687,19 | - |
| 22 abr 2024 | 1668,40 | 1668,40 | 1668,40 | 1668,40 | 1668,40 | - |
| 19 abr 2024 | 1657,75 | 1657,75 | 1657,75 | 1657,75 | 1657,75 | - |
| 18 abr 2024 | 1662,35 | 1662,35 | 1662,35 | 1662,35 | 1662,35 | - |
| 17 abr 2024 | 1655,71 | 1655,71 | 1655,71 | 1655,71 | 1655,71 | - |
| 16 abr 2024 | 1657,62 | 1657,62 | 1657,62 | 1657,62 | 1657,62 | - |
| 15 abr 2024 | 1676,80 | 1676,80 | 1676,80 | 1676,80 | 1676,80 | - |
| 12 abr 2024 | 1675,48 | 1675,48 | 1675,48 | 1675,48 | 1675,48 | - |
| 11 abr 2024 | 1677,27 | 1677,27 | 1677,27 | 1677,27 | 1677,27 | - |
| 10 abr 2024 | 1681,55 | 1681,55 | 1681,55 | 1681,55 | 1681,55 | - |
| 09 abr 2024 | 1683,81 | 1683,81 | 1683,81 | 1683,81 | 1683,81 | - |
| 08 abr 2024 | 1692,87 | 1692,87 | 1692,87 | 1692,87 | 1692,87 | - |
| 05 abr 2024 | 1683,71 | 1683,71 | 1683,71 | 1683,71 | 1683,71 | - |
| 04 abr 2024 | 1697,75 | 1697,75 | 1697,75 | 1697,75 | 1697,75 | - |
| 03 abr 2024 | 1698,51 | 1698,51 | 1698,51 | 1698,51 | 1698,51 | - |
| 02 abr 2024 | 1692,27 | 1692,27 | 1692,27 | 1692,27 | 1692,27 | - |
| 28 mar 2024 | 1708,76 | 1708,76 | 1708,76 | 1708,76 | 1708,76 | - |
| 27 mar 2024 | 1705,77 | 1705,77 | 1705,77 | 1705,77 | 1705,77 | - |
| 26 mar 2024 | 1701,78 | 1701,78 | 1701,78 | 1701,78 | 1701,78 | - |
| 25 mar 2024 | 1696,94 | 1696,94 | 1696,94 | 1696,94 | 1696,94 | - |
| 22 mar 2024 | 1696,74 | 1696,74 | 1696,74 | 1696,74 | 1696,74 | - |
| 21 mar 2024 | 1696,31 | 1696,31 | 1696,31 | 1696,31 | 1696,31 | - |
| 20 mar 2024 | 1681,54 | 1681,54 | 1681,54 | 1681,54 | 1681,54 | - |
| 19 mar 2024 | 1680,82 | 1680,82 | 1680,82 | 1680,82 | 1680,82 | - |
| 18 mar 2024 | 1673,76 | 1673,76 | 1673,76 | 1673,76 | 1673,76 | - |
| 15 mar 2024 | 1673,66 | 1673,66 | 1673,66 | 1673,66 | 1673,66 | - |
| 14 mar 2024 | 1679,70 | 1679,70 | 1679,70 | 1679,70 | 1679,70 | - |
| 13 mar 2024 | 1681,67 | 1681,67 | 1681,67 | 1681,67 | 1681,67 | - |
| 12 mar 2024 | 1677,72 | 1677,72 | 1677,72 | 1677,72 | 1677,72 | - |
| 11 mar 2024 | 1661,71 | 1661,71 | 1661,71 | 1661,71 | 1661,71 | - |
| 08 mar 2024 | 1669,16 | 1669,16 | 1669,16 | 1669,16 | 1669,16 | - |
| 07 mar 2024 | 1671,38 | 1671,38 | 1671,38 | 1671,38 | 1671,38 | - |
| 06 mar 2024 | 1652,05 | 1652,05 | 1652,05 | 1652,05 | 1652,05 | - |
| 05 mar 2024 | 1645,16 | 1645,16 | 1645,16 | 1645,16 | 1645,16 | - |
| 04 mar 2024 | 1650,19 | 1650,19 | 1650,19 | 1650,19 | 1650,19 | - |
| 01 mar 2024 | 1647,44 | 1647,44 | 1647,44 | 1647,44 | 1647,44 | - |
| 29 feb 2024 | 1637,07 | 1637,07 | 1637,07 | 1637,07 | 1637,07 | - |
| 28 feb 2024 | 1637,10 | 1637,10 | 1637,10 | 1637,10 | 1637,10 | - |
| 27 feb 2024 | 1643,62 | 1643,62 | 1643,62 | 1643,62 | 1643,62 | - |
| 26 feb 2024 | 1639,10 | 1639,10 | 1639,10 | 1639,10 | 1639,10 | - |
| 23 feb 2024 | 1643,52 | 1643,52 | 1643,52 | 1643,52 | 1643,52 | - |
| 22 feb 2024 | 1640,97 | 1640,97 | 1640,97 | 1640,97 | 1640,97 | - |
| 21 feb 2024 | 1622,07 | 1622,07 | 1622,07 | 1622,07 | 1622,07 | - |
| 20 feb 2024 | 1619,21 | 1619,21 | 1619,21 | 1619,21 | 1619,21 | - |
| 19 feb 2024 | 1623,36 | 1623,36 | 1623,36 | 1623,36 | 1623,36 | - |
| 16 feb 2024 | 1623,64 | 1623,64 | 1623,64 | 1623,64 | 1623,64 | - |
| 15 feb 2024 | 1616,88 | 1616,88 | 1616,88 | 1616,88 | 1616,88 | - |
| 14 feb 2024 | 1604,40 | 1604,40 | 1604,40 | 1604,40 | 1604,40 | - |
| 13 feb 2024 | 1595,46 | 1595,46 | 1595,46 | 1595,46 | 1595,46 | - |
| 12 feb 2024 | 1611,49 | 1611,49 | 1611,49 | 1611,49 | 1611,49 | - |
| 09 feb 2024 | 1602,32 | 1602,32 | 1602,32 | 1602,32 | 1602,32 | - |
| 08 feb 2024 | 1603,25 | 1603,25 | 1603,25 | 1603,25 | 1603,25 | - |
| *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.