Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.259,45 +140,48 (+0,23%)
Caixabank Bolsa Sel. USA Estándar FI (0P00000NZ8.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 17 jun 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 14 jun 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 13 jun 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 12 jun 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 11 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 10 jun 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 07 jun 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 06 jun 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 05 jun 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 04 jun 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 03 jun 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 31 may 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 30 may 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 29 may 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 28 may 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 27 may 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 24 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 23 may 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 22 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 21 may 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 20 may 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 17 may 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 16 may 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 15 may 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 14 may 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 13 may 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 10 may 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 09 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 08 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 07 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 06 may 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 03 may 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 02 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 30 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 29 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 26 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 25 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 24 abr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 23 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 22 abr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 19 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 18 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 17 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 16 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 15 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 12 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 11 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 10 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 09 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 08 abr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 05 abr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 04 abr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 03 abr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 02 abr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 26 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 25 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 22 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 21 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 20 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 19 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 18 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 15 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 14 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 13 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 12 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 11 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 08 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 07 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 06 mar 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 05 mar 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 04 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 01 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 29 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 28 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 27 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 26 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 23 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 22 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 21 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 20 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 19 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 16 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 15 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 14 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 13 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 12 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 09 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 08 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 07 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 06 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 05 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 02 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 01 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 31 ene 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| *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.