Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.701,46 +857,94 (+1,51%)
Bankinter Capital Plus FI (0P00000PH6.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 1776,68 | 1776,68 | 1776,68 | 1776,68 | 1776,68 | - |
| 26 jun 2024 | 1776,42 | 1776,42 | 1776,42 | 1776,42 | 1776,42 | - |
| 25 jun 2024 | 1776,22 | 1776,22 | 1776,22 | 1776,22 | 1776,22 | - |
| 24 jun 2024 | 1776,10 | 1776,10 | 1776,10 | 1776,10 | 1776,10 | - |
| 21 jun 2024 | 1775,78 | 1775,78 | 1775,78 | 1775,78 | 1775,78 | - |
| 20 jun 2024 | 1775,54 | 1775,54 | 1775,54 | 1775,54 | 1775,54 | - |
| 19 jun 2024 | 1775,29 | 1775,29 | 1775,29 | 1775,29 | 1775,29 | - |
| 18 jun 2024 | 1775,18 | 1775,18 | 1775,18 | 1775,18 | 1775,18 | - |
| 17 jun 2024 | 1774,96 | 1774,96 | 1774,96 | 1774,96 | 1774,96 | - |
| 14 jun 2024 | 1774,63 | 1774,63 | 1774,63 | 1774,63 | 1774,63 | - |
| 13 jun 2024 | 1774,58 | 1774,58 | 1774,58 | 1774,58 | 1774,58 | - |
| 12 jun 2024 | 1774,28 | 1774,28 | 1774,28 | 1774,28 | 1774,28 | - |
| 11 jun 2024 | 1773,95 | 1773,95 | 1773,95 | 1773,95 | 1773,95 | - |
| 10 jun 2024 | 1773,73 | 1773,73 | 1773,73 | 1773,73 | 1773,73 | - |
| 07 jun 2024 | 1773,41 | 1773,41 | 1773,41 | 1773,41 | 1773,41 | - |
| 06 jun 2024 | 1773,34 | 1773,34 | 1773,34 | 1773,34 | 1773,34 | - |
| 05 jun 2024 | 1773,21 | 1773,21 | 1773,21 | 1773,21 | 1773,21 | - |
| 04 jun 2024 | 1772,99 | 1772,99 | 1772,99 | 1772,99 | 1772,99 | - |
| 03 jun 2024 | 1772,76 | 1772,76 | 1772,76 | 1772,76 | 1772,76 | - |
| 31 may 2024 | 1772,35 | 1772,35 | 1772,35 | 1772,35 | 1772,35 | - |
| 30 may 2024 | 1772,23 | 1772,23 | 1772,23 | 1772,23 | 1772,23 | - |
| 29 may 2024 | 1771,90 | 1771,90 | 1771,90 | 1771,90 | 1771,90 | - |
| 28 may 2024 | 1771,84 | 1771,84 | 1771,84 | 1771,84 | 1771,84 | - |
| 27 may 2024 | 1771,67 | 1771,67 | 1771,67 | 1771,67 | 1771,67 | - |
| 24 may 2024 | 1771,19 | 1771,19 | 1771,19 | 1771,19 | 1771,19 | - |
| 23 may 2024 | 1771,08 | 1771,08 | 1771,08 | 1771,08 | 1771,08 | - |
| 22 may 2024 | 1770,86 | 1770,86 | 1770,86 | 1770,86 | 1770,86 | - |
| 21 may 2024 | 1770,76 | 1770,76 | 1770,76 | 1770,76 | 1770,76 | - |
| 20 may 2024 | 1770,56 | 1770,56 | 1770,56 | 1770,56 | 1770,56 | - |
| 17 may 2024 | 1770,24 | 1770,24 | 1770,24 | 1770,24 | 1770,24 | - |
| 16 may 2024 | 1770,12 | 1770,12 | 1770,12 | 1770,12 | 1770,12 | - |
| 15 may 2024 | 1769,95 | 1769,95 | 1769,95 | 1769,95 | 1769,95 | - |
| 14 may 2024 | 1769,67 | 1769,67 | 1769,67 | 1769,67 | 1769,67 | - |
| 13 may 2024 | 1769,56 | 1769,56 | 1769,56 | 1769,56 | 1769,56 | - |
| 10 may 2024 | 1769,24 | 1769,24 | 1769,24 | 1769,24 | 1769,24 | - |
| 09 may 2024 | 1769,15 | 1769,15 | 1769,15 | 1769,15 | 1769,15 | - |
| 08 may 2024 | 1768,84 | 1768,84 | 1768,84 | 1768,84 | 1768,84 | - |
| 07 may 2024 | 1768,76 | 1768,76 | 1768,76 | 1768,76 | 1768,76 | - |
| 06 may 2024 | 1768,57 | 1768,57 | 1768,57 | 1768,57 | 1768,57 | - |
| 03 may 2024 | 1768,25 | 1768,25 | 1768,25 | 1768,25 | 1768,25 | - |
| 02 may 2024 | 1767,96 | 1767,96 | 1767,96 | 1767,96 | 1767,96 | - |
| 30 abr 2024 | 1767,56 | 1767,56 | 1767,56 | 1767,56 | 1767,56 | - |
| 29 abr 2024 | 1767,52 | 1767,52 | 1767,52 | 1767,52 | 1767,52 | - |
| 26 abr 2024 | 1767,02 | 1767,02 | 1767,02 | 1767,02 | 1767,02 | - |
| 25 abr 2024 | 1766,80 | 1766,80 | 1766,80 | 1766,80 | 1766,80 | - |
| 24 abr 2024 | 1766,61 | 1766,61 | 1766,61 | 1766,61 | 1766,61 | - |
| 23 abr 2024 | 1766,55 | 1766,55 | 1766,55 | 1766,55 | 1766,55 | - |
| 22 abr 2024 | 1766,37 | 1766,37 | 1766,37 | 1766,37 | 1766,37 | - |
| 19 abr 2024 | 1765,98 | 1765,98 | 1765,98 | 1765,98 | 1765,98 | - |
| 18 abr 2024 | 1765,83 | 1765,83 | 1765,83 | 1765,83 | 1765,83 | - |
| 17 abr 2024 | 1765,53 | 1765,53 | 1765,53 | 1765,53 | 1765,53 | - |
| 16 abr 2024 | 1765,36 | 1765,36 | 1765,36 | 1765,36 | 1765,36 | - |
| 15 abr 2024 | 1765,33 | 1765,33 | 1765,33 | 1765,33 | 1765,33 | - |
| 12 abr 2024 | 1765,15 | 1765,15 | 1765,15 | 1765,15 | 1765,15 | - |
| 11 abr 2024 | 1764,80 | 1764,80 | 1764,80 | 1764,80 | 1764,80 | - |
| 10 abr 2024 | 1764,57 | 1764,57 | 1764,57 | 1764,57 | 1764,57 | - |
| 09 abr 2024 | 1764,55 | 1764,55 | 1764,55 | 1764,55 | 1764,55 | - |
| 08 abr 2024 | 1764,34 | 1764,34 | 1764,34 | 1764,34 | 1764,34 | - |
| 05 abr 2024 | 1764,14 | 1764,14 | 1764,14 | 1764,14 | 1764,14 | - |
| 04 abr 2024 | 1763,95 | 1763,95 | 1763,95 | 1763,95 | 1763,95 | - |
| 03 abr 2024 | 1763,70 | 1763,70 | 1763,70 | 1763,70 | 1763,70 | - |
| 02 abr 2024 | 1763,57 | 1763,57 | 1763,57 | 1763,57 | 1763,57 | - |
| 28 mar 2024 | 1763,00 | 1763,00 | 1763,00 | 1763,00 | 1763,00 | - |
| 27 mar 2024 | 1762,86 | 1762,86 | 1762,86 | 1762,86 | 1762,86 | - |
| 26 mar 2024 | 1762,32 | 1762,32 | 1762,32 | 1762,32 | 1762,32 | - |
| 25 mar 2024 | 1762,12 | 1762,12 | 1762,12 | 1762,12 | 1762,12 | - |
| 22 mar 2024 | 1761,87 | 1761,87 | 1761,87 | 1761,87 | 1761,87 | - |
| 21 mar 2024 | 1761,63 | 1761,63 | 1761,63 | 1761,63 | 1761,63 | - |
| 20 mar 2024 | 1761,35 | 1761,35 | 1761,35 | 1761,35 | 1761,35 | - |
| 19 mar 2024 | 1761,14 | 1761,14 | 1761,14 | 1761,14 | 1761,14 | - |
| 18 mar 2024 | 1760,98 | 1760,98 | 1760,98 | 1760,98 | 1760,98 | - |
| 15 mar 2024 | 1760,62 | 1760,62 | 1760,62 | 1760,62 | 1760,62 | - |
| 14 mar 2024 | 1760,51 | 1760,51 | 1760,51 | 1760,51 | 1760,51 | - |
| 13 mar 2024 | 1760,21 | 1760,21 | 1760,21 | 1760,21 | 1760,21 | - |
| 12 mar 2024 | 1760,04 | 1760,04 | 1760,04 | 1760,04 | 1760,04 | - |
| 11 mar 2024 | 1759,86 | 1759,86 | 1759,86 | 1759,86 | 1759,86 | - |
| 08 mar 2024 | 1759,50 | 1759,50 | 1759,50 | 1759,50 | 1759,50 | - |
| 07 mar 2024 | 1759,19 | 1759,19 | 1759,19 | 1759,19 | 1759,19 | - |
| 06 mar 2024 | 1758,83 | 1758,83 | 1758,83 | 1758,83 | 1758,83 | - |
| 05 mar 2024 | 1758,56 | 1758,56 | 1758,56 | 1758,56 | 1758,56 | - |
| 04 mar 2024 | 1758,29 | 1758,29 | 1758,29 | 1758,29 | 1758,29 | - |
| 01 mar 2024 | 1757,98 | 1757,98 | 1757,98 | 1757,98 | 1757,98 | - |
| 29 feb 2024 | 1757,81 | 1757,81 | 1757,81 | 1757,81 | 1757,81 | - |
| 28 feb 2024 | 1757,58 | 1757,58 | 1757,58 | 1757,58 | 1757,58 | - |
| 27 feb 2024 | 1757,36 | 1757,36 | 1757,36 | 1757,36 | 1757,36 | - |
| 26 feb 2024 | 1757,29 | 1757,29 | 1757,29 | 1757,29 | 1757,29 | - |
| 23 feb 2024 | 1757,04 | 1757,04 | 1757,04 | 1757,04 | 1757,04 | - |
| 22 feb 2024 | 1756,77 | 1756,77 | 1756,77 | 1756,77 | 1756,77 | - |
| 21 feb 2024 | 1756,51 | 1756,51 | 1756,51 | 1756,51 | 1756,51 | - |
| 20 feb 2024 | 1756,40 | 1756,40 | 1756,40 | 1756,40 | 1756,40 | - |
| 19 feb 2024 | 1756,24 | 1756,24 | 1756,24 | 1756,24 | 1756,24 | - |
| 16 feb 2024 | 1755,86 | 1755,86 | 1755,86 | 1755,86 | 1755,86 | - |
| 15 feb 2024 | 1755,76 | 1755,76 | 1755,76 | 1755,76 | 1755,76 | - |
| 14 feb 2024 | 1755,39 | 1755,39 | 1755,39 | 1755,39 | 1755,39 | - |
| 13 feb 2024 | 1755,18 | 1755,18 | 1755,18 | 1755,18 | 1755,18 | - |
| 12 feb 2024 | 1755,10 | 1755,10 | 1755,10 | 1755,10 | 1755,10 | - |
| 09 feb 2024 | 1754,60 | 1754,60 | 1754,60 | 1754,60 | 1754,60 | - |
| 08 feb 2024 | 1754,40 | 1754,40 | 1754,40 | 1754,40 | 1754,40 | - |
| 07 feb 2024 | 1754,18 | 1754,18 | 1754,18 | 1754,18 | 1754,18 | - |
| *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.