Mercados españoles cerrados en 3 hrs 11 min
IBEX 35
11.052,00 -66,90 (-0,60%) Euro Stoxx 50
4.913,96 -22,01 (-0,45%) Dólar/Euro
1,0695 -0,0021 (-0,19%) Petróleo Brent
85,42 +0,41 (+0,48%) Oro
2.326,50 -4,30 (-0,18%) Bitcoin EUR
57.424,28 +296,08 (+0,52%)
Dimensional Pac Basin Sm Comp EUR Acc (0P000017ED.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 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
| 24 jun 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 21 jun 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
| 20 jun 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
| 19 jun 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
| 18 jun 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 17 jun 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 14 jun 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 13 jun 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 12 jun 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 11 jun 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 10 jun 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 07 jun 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 06 jun 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 05 jun 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 04 jun 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 03 jun 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 31 may 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
| 30 may 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 29 may 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
| 28 may 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 23 may 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 22 may 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 21 may 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 20 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 17 may 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 16 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 15 may 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 14 may 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
| 13 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 10 may 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 09 may 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 08 may 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
| 07 may 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
| 30 abr 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 25 abr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 24 abr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 23 abr 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
| 22 abr 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 19 abr 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 18 abr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 17 abr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 16 abr 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 15 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 12 abr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
| 11 abr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
| 10 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 09 abr 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 08 abr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 05 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 04 abr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 03 abr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
| 02 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 28 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
| 27 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
| 26 mar 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
| 25 mar 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 22 mar 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
| 21 mar 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 18 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
| 15 mar 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 14 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 13 mar 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 12 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 11 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
| 08 mar 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 07 mar 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 06 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 05 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 04 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 01 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
| 29 feb 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 28 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 27 feb 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 26 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 21 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 20 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 19 feb 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 16 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 15 feb 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 14 feb 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 13 feb 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 08 feb 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 07 feb 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 06 feb 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 05 feb 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| *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.