Mercados españoles cerrados en 1 hr
IBEX 35
11.027,40 -91,50 (-0,82%) Euro Stoxx 50
4.915,59 -20,38 (-0,41%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,43 +0,42 (+0,49%) Oro
2.308,70 -22,10 (-0,95%) Bitcoin EUR
57.736,98 -156,87 (-0,27%)
BSO France P (0P00000QB7.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:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 1034,53 | 1034,53 | 1034,53 | 1034,53 | 1034,53 | - |
| 21 jun 2024 | 1025,36 | 1025,36 | 1025,36 | 1025,36 | 1025,36 | - |
| 20 jun 2024 | 1032,65 | 1032,65 | 1032,65 | 1032,65 | 1032,65 | - |
| 19 jun 2024 | 1020,52 | 1020,52 | 1020,52 | 1020,52 | 1020,52 | - |
| 18 jun 2024 | 1026,52 | 1026,52 | 1026,52 | 1026,52 | 1026,52 | - |
| 17 jun 2024 | 1021,13 | 1021,13 | 1021,13 | 1021,13 | 1021,13 | - |
| 14 jun 2024 | 1014,97 | 1014,97 | 1014,97 | 1014,97 | 1014,97 | - |
| 13 jun 2024 | 1041,44 | 1041,44 | 1041,44 | 1041,44 | 1041,44 | - |
| 12 jun 2024 | 1058,96 | 1058,96 | 1058,96 | 1058,96 | 1058,96 | - |
| 11 jun 2024 | 1042,28 | 1042,28 | 1042,28 | 1042,28 | 1042,28 | - |
| 10 jun 2024 | 1051,32 | 1051,32 | 1051,32 | 1051,32 | 1051,32 | - |
| 07 jun 2024 | 1069,41 | 1069,41 | 1069,41 | 1069,41 | 1069,41 | - |
| 06 jun 2024 | 1071,34 | 1071,34 | 1071,34 | 1071,34 | 1071,34 | - |
| 05 jun 2024 | 1067,70 | 1067,70 | 1067,70 | 1067,70 | 1067,70 | - |
| 04 jun 2024 | 1057,53 | 1057,53 | 1057,53 | 1057,53 | 1057,53 | - |
| 03 jun 2024 | 1060,62 | 1060,62 | 1060,62 | 1060,62 | 1060,62 | - |
| 31 may 2024 | 1061,54 | 1061,54 | 1061,54 | 1061,54 | 1061,54 | - |
| 30 may 2024 | 1060,24 | 1060,24 | 1060,24 | 1060,24 | 1060,24 | - |
| 29 may 2024 | 1057,19 | 1057,19 | 1057,19 | 1057,19 | 1057,19 | - |
| 28 may 2024 | 1070,86 | 1070,86 | 1070,86 | 1070,86 | 1070,86 | - |
| 27 may 2024 | 1081,95 | 1081,95 | 1081,95 | 1081,95 | 1081,95 | - |
| 24 may 2024 | 1077,73 | 1077,73 | 1077,73 | 1077,73 | 1077,73 | - |
| 23 may 2024 | 1078,54 | 1078,54 | 1078,54 | 1078,54 | 1078,54 | - |
| 22 may 2024 | 1075,23 | 1075,23 | 1075,23 | 1075,23 | 1075,23 | - |
| 21 may 2024 | 1082,05 | 1082,05 | 1082,05 | 1082,05 | 1082,05 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1082,12 | 1082,12 | 1082,12 | 1082,12 | 1082,12 | - |
| 16 may 2024 | 1085,86 | 1085,86 | 1085,86 | 1085,86 | 1085,86 | - |
| 15 may 2024 | 1091,13 | 1091,13 | 1091,13 | 1091,13 | 1091,13 | - |
| 14 may 2024 | 1089,49 | 1089,49 | 1089,49 | 1089,49 | 1089,49 | - |
| 13 may 2024 | 1087,23 | 1087,23 | 1087,23 | 1087,23 | 1087,23 | - |
| 10 may 2024 | 1085,89 | 1085,89 | 1085,89 | 1085,89 | 1085,89 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 1072,04 | 1072,04 | 1072,04 | 1072,04 | 1072,04 | - |
| 06 may 2024 | 1061,59 | 1061,59 | 1061,59 | 1061,59 | 1061,59 | - |
| 03 may 2024 | 1057,20 | 1057,20 | 1057,20 | 1057,20 | 1057,20 | - |
| 02 may 2024 | 1049,51 | 1049,51 | 1049,51 | 1049,51 | 1049,51 | - |
| 30 abr 2024 | 1054,65 | 1054,65 | 1054,65 | 1054,65 | 1054,65 | - |
| 29 abr 2024 | 1067,06 | 1067,06 | 1067,06 | 1067,06 | 1067,06 | - |
| 26 abr 2024 | 1070,91 | 1070,91 | 1070,91 | 1070,91 | 1070,91 | - |
| 25 abr 2024 | 1053,91 | 1053,91 | 1053,91 | 1053,91 | 1053,91 | - |
| 24 abr 2024 | 1068,36 | 1068,36 | 1068,36 | 1068,36 | 1068,36 | - |
| 23 abr 2024 | 1069,92 | 1069,92 | 1069,92 | 1069,92 | 1069,92 | - |
| 22 abr 2024 | 1061,91 | 1061,91 | 1061,91 | 1061,91 | 1061,91 | - |
| 19 abr 2024 | 1059,17 | 1059,17 | 1059,17 | 1059,17 | 1059,17 | - |
| 18 abr 2024 | 1058,69 | 1058,69 | 1058,69 | 1058,69 | 1058,69 | - |
| 17 abr 2024 | 1056,02 | 1056,02 | 1056,02 | 1056,02 | 1056,02 | - |
| 16 abr 2024 | 1051,51 | 1051,51 | 1051,51 | 1051,51 | 1051,51 | - |
| 15 abr 2024 | 1063,91 | 1063,91 | 1063,91 | 1063,91 | 1063,91 | - |
| 12 abr 2024 | 1058,84 | 1058,84 | 1058,84 | 1058,84 | 1058,84 | - |
| 11 abr 2024 | 1063,05 | 1063,05 | 1063,05 | 1063,05 | 1063,05 | - |
| 10 abr 2024 | 1062,33 | 1062,33 | 1062,33 | 1062,33 | 1062,33 | - |
| 09 abr 2024 | 1063,79 | 1063,79 | 1063,79 | 1063,79 | 1063,79 | - |
| 08 abr 2024 | 1070,90 | 1070,90 | 1070,90 | 1070,90 | 1070,90 | - |
| 05 abr 2024 | 1064,97 | 1064,97 | 1064,97 | 1064,97 | 1064,97 | - |
| 04 abr 2024 | 1075,90 | 1075,90 | 1075,90 | 1075,90 | 1075,90 | - |
| 03 abr 2024 | 1078,61 | 1078,61 | 1078,61 | 1078,61 | 1078,61 | - |
| 02 abr 2024 | 1077,20 | 1077,20 | 1077,20 | 1077,20 | 1077,20 | - |
| 28 mar 2024 | 1088,82 | 1088,82 | 1088,82 | 1088,82 | 1088,82 | - |
| 27 mar 2024 | 1090,06 | 1090,06 | 1090,06 | 1090,06 | 1090,06 | - |
| 26 mar 2024 | 1087,77 | 1087,77 | 1087,77 | 1087,77 | 1087,77 | - |
| 25 mar 2024 | 1086,02 | 1086,02 | 1086,02 | 1086,02 | 1086,02 | - |
| 22 mar 2024 | 1085,31 | 1085,31 | 1085,31 | 1085,31 | 1085,31 | - |
| 21 mar 2024 | 1089,54 | 1089,54 | 1089,54 | 1089,54 | 1089,54 | - |
| 20 mar 2024 | 1087,31 | 1087,31 | 1087,31 | 1087,31 | 1087,31 | - |
| 19 mar 2024 | 1091,81 | 1091,81 | 1091,81 | 1091,81 | 1091,81 | - |
| 18 mar 2024 | 1087,17 | 1087,17 | 1087,17 | 1087,17 | 1087,17 | - |
| 15 mar 2024 | 1090,10 | 1090,10 | 1090,10 | 1090,10 | 1090,10 | - |
| 14 mar 2024 | 1092,02 | 1092,02 | 1092,02 | 1092,02 | 1092,02 | - |
| 13 mar 2024 | 1089,02 | 1089,02 | 1089,02 | 1089,02 | 1089,02 | - |
| 12 mar 2024 | 1084,27 | 1084,27 | 1084,27 | 1084,27 | 1084,27 | - |
| 11 mar 2024 | 1076,06 | 1076,06 | 1076,06 | 1076,06 | 1076,06 | - |
| 08 mar 2024 | 1078,42 | 1078,42 | 1078,42 | 1078,42 | 1078,42 | - |
| 07 mar 2024 | 1078,77 | 1078,77 | 1078,77 | 1078,77 | 1078,77 | - |
| 06 mar 2024 | 1068,71 | 1068,71 | 1068,71 | 1068,71 | 1068,71 | - |
| 05 mar 2024 | 1069,04 | 1069,04 | 1069,04 | 1069,04 | 1069,04 | - |
| 04 mar 2024 | 1073,51 | 1073,51 | 1073,51 | 1073,51 | 1073,51 | - |
| 01 mar 2024 | 1071,70 | 1071,70 | 1071,70 | 1071,70 | 1071,70 | - |
| 29 feb 2024 | 1072,93 | 1072,93 | 1072,93 | 1072,93 | 1072,93 | - |
| 28 feb 2024 | 1076,87 | 1076,87 | 1076,87 | 1076,87 | 1076,87 | - |
| 27 feb 2024 | 1078,16 | 1078,16 | 1078,16 | 1078,16 | 1078,16 | - |
| 26 feb 2024 | 1076,97 | 1076,97 | 1076,97 | 1076,97 | 1076,97 | - |
| 23 feb 2024 | 1081,02 | 1081,02 | 1081,02 | 1081,02 | 1081,02 | - |
| 22 feb 2024 | 1073,22 | 1073,22 | 1073,22 | 1073,22 | 1073,22 | - |
| 21 feb 2024 | 1060,31 | 1060,31 | 1060,31 | 1060,31 | 1060,31 | - |
| 20 feb 2024 | 1058,41 | 1058,41 | 1058,41 | 1058,41 | 1058,41 | - |
| 19 feb 2024 | 1054,74 | 1054,74 | 1054,74 | 1054,74 | 1054,74 | - |
| 16 feb 2024 | 1056,48 | 1056,48 | 1056,48 | 1056,48 | 1056,48 | - |
| 15 feb 2024 | 1051,47 | 1051,47 | 1051,47 | 1051,47 | 1051,47 | - |
| 14 feb 2024 | 1041,16 | 1041,16 | 1041,16 | 1041,16 | 1041,16 | - |
| 13 feb 2024 | 1031,72 | 1031,72 | 1031,72 | 1031,72 | 1031,72 | - |
| 12 feb 2024 | 1042,79 | 1042,79 | 1042,79 | 1042,79 | 1042,79 | - |
| 09 feb 2024 | 1037,28 | 1037,28 | 1037,28 | 1037,28 | 1037,28 | - |
| 08 feb 2024 | 1038,32 | 1038,32 | 1038,32 | 1038,32 | 1038,32 | - |
| 07 feb 2024 | 1029,05 | 1029,05 | 1029,05 | 1029,05 | 1029,05 | - |
| 06 feb 2024 | 1027,80 | 1027,80 | 1027,80 | 1027,80 | 1027,80 | - |
| 05 feb 2024 | 1021,98 | 1021,98 | 1021,98 | 1021,98 | 1021,98 | - |
| *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.