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
57.359,91 +511,21 (+0,90%)
Rusina Inversiones SICAV (0P0000274H.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 | - | - | - | - | - | - |
| 26 jun 2024 | 3,1523 | 3,1523 | 3,1523 | 3,1523 | 3,1523 | - |
| 25 jun 2024 | 3,1506 | 3,1506 | 3,1506 | 3,1506 | 3,1506 | - |
| 24 jun 2024 | 3,1488 | 3,1488 | 3,1488 | 3,1488 | 3,1488 | - |
| 21 jun 2024 | 3,1494 | 3,1494 | 3,1494 | 3,1494 | 3,1494 | - |
| 20 jun 2024 | 3,1558 | 3,1558 | 3,1558 | 3,1558 | 3,1558 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 3,1437 | 3,1437 | 3,1437 | 3,1437 | 3,1437 | - |
| 17 jun 2024 | 3,1335 | 3,1335 | 3,1335 | 3,1335 | 3,1335 | - |
| 14 jun 2024 | 3,1322 | 3,1322 | 3,1322 | 3,1322 | 3,1322 | - |
| 13 jun 2024 | 3,1305 | 3,1305 | 3,1305 | 3,1305 | 3,1305 | - |
| 12 jun 2024 | 3,1330 | 3,1330 | 3,1330 | 3,1330 | 3,1330 | - |
| 11 jun 2024 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | - |
| 10 jun 2024 | 3,1192 | 3,1192 | 3,1192 | 3,1192 | 3,1192 | - |
| 07 jun 2024 | 3,1089 | 3,1089 | 3,1089 | 3,1089 | 3,1089 | - |
| 06 jun 2024 | 3,0971 | 3,0971 | 3,0971 | 3,0971 | 3,0971 | - |
| 05 jun 2024 | 3,0914 | 3,0914 | 3,0914 | 3,0914 | 3,0914 | - |
| 04 jun 2024 | 3,0593 | 3,0593 | 3,0593 | 3,0593 | 3,0593 | - |
| 03 jun 2024 | 3,0667 | 3,0667 | 3,0667 | 3,0667 | 3,0667 | - |
| 31 may 2024 | 3,0549 | 3,0549 | 3,0549 | 3,0549 | 3,0549 | - |
| 30 may 2024 | 3,0615 | 3,0615 | 3,0615 | 3,0615 | 3,0615 | - |
| 29 may 2024 | 3,0747 | 3,0747 | 3,0747 | 3,0747 | 3,0747 | - |
| 28 may 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 3,0922 | 3,0922 | 3,0922 | 3,0922 | 3,0922 | - |
| 23 may 2024 | 3,0986 | 3,0986 | 3,0986 | 3,0986 | 3,0986 | - |
| 22 may 2024 | 3,1056 | 3,1056 | 3,1056 | 3,1056 | 3,1056 | - |
| 21 may 2024 | 3,0987 | 3,0987 | 3,0987 | 3,0987 | 3,0987 | - |
| 20 may 2024 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | - |
| 17 may 2024 | 3,0935 | 3,0935 | 3,0935 | 3,0935 | 3,0935 | - |
| 16 may 2024 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | - |
| 15 may 2024 | 3,0882 | 3,0882 | 3,0882 | 3,0882 | 3,0882 | - |
| 14 may 2024 | 3,0690 | 3,0690 | 3,0690 | 3,0690 | 3,0690 | - |
| 13 may 2024 | 3,0658 | 3,0658 | 3,0658 | 3,0658 | 3,0658 | - |
| 10 may 2024 | 3,0666 | 3,0666 | 3,0666 | 3,0666 | 3,0666 | - |
| 09 may 2024 | 3,0536 | 3,0536 | 3,0536 | 3,0536 | 3,0536 | - |
| 08 may 2024 | 3,0501 | 3,0501 | 3,0501 | 3,0501 | 3,0501 | - |
| 07 may 2024 | 3,0525 | 3,0525 | 3,0525 | 3,0525 | 3,0525 | - |
| 06 may 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | - |
| 03 may 2024 | 3,0188 | 3,0188 | 3,0188 | 3,0188 | 3,0188 | - |
| 02 may 2024 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | - |
| 30 abr 2024 | 3,0035 | 3,0035 | 3,0035 | 3,0035 | 3,0035 | - |
| 29 abr 2024 | 3,0138 | 3,0138 | 3,0138 | 3,0138 | 3,0138 | - |
| 26 abr 2024 | 3,0063 | 3,0063 | 3,0063 | 3,0063 | 3,0063 | - |
| 25 abr 2024 | 2,9665 | 2,9665 | 2,9665 | 2,9665 | 2,9665 | - |
| 24 abr 2024 | 2,9948 | 2,9948 | 2,9948 | 2,9948 | 2,9948 | - |
| 23 abr 2024 | 2,9907 | 2,9907 | 2,9907 | 2,9907 | 2,9907 | - |
| 22 abr 2024 | 2,9641 | 2,9641 | 2,9641 | 2,9641 | 2,9641 | - |
| 19 abr 2024 | 2,9503 | 2,9503 | 2,9503 | 2,9503 | 2,9503 | - |
| 18 abr 2024 | 2,9734 | 2,9734 | 2,9734 | 2,9734 | 2,9734 | - |
| 17 abr 2024 | 2,9745 | 2,9745 | 2,9745 | 2,9745 | 2,9745 | - |
| 16 abr 2024 | 2,9924 | 2,9924 | 2,9924 | 2,9924 | 2,9924 | - |
| 15 abr 2024 | 3,0251 | 3,0251 | 3,0251 | 3,0251 | 3,0251 | - |
| 12 abr 2024 | 3,0408 | 3,0408 | 3,0408 | 3,0408 | 3,0408 | - |
| 11 abr 2024 | 3,0462 | 3,0462 | 3,0462 | 3,0462 | 3,0462 | - |
| 10 abr 2024 | 3,0383 | 3,0383 | 3,0383 | 3,0383 | 3,0383 | - |
| 09 abr 2024 | 3,0351 | 3,0351 | 3,0351 | 3,0351 | 3,0351 | - |
| 08 abr 2024 | 3,0379 | 3,0379 | 3,0379 | 3,0379 | 3,0379 | - |
| 05 abr 2024 | 3,0337 | 3,0337 | 3,0337 | 3,0337 | 3,0337 | - |
| 04 abr 2024 | 3,0367 | 3,0367 | 3,0367 | 3,0367 | 3,0367 | - |
| 03 abr 2024 | 3,0484 | 3,0484 | 3,0484 | 3,0484 | 3,0484 | - |
| 02 abr 2024 | 3,0517 | 3,0517 | 3,0517 | 3,0517 | 3,0517 | - |
| 28 mar 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | - |
| 27 mar 2024 | 3,0601 | 3,0601 | 3,0601 | 3,0601 | 3,0601 | - |
| 26 mar 2024 | 3,0512 | 3,0512 | 3,0512 | 3,0512 | 3,0512 | - |
| 25 mar 2024 | 3,0452 | 3,0452 | 3,0452 | 3,0452 | 3,0452 | - |
| 22 mar 2024 | 3,0558 | 3,0558 | 3,0558 | 3,0558 | 3,0558 | - |
| 21 mar 2024 | 3,0546 | 3,0546 | 3,0546 | 3,0546 | 3,0546 | - |
| 20 mar 2024 | 3,0205 | 3,0205 | 3,0205 | 3,0205 | 3,0205 | - |
| 19 mar 2024 | 3,0101 | 3,0101 | 3,0101 | 3,0101 | 3,0101 | - |
| 18 mar 2024 | 3,0043 | 3,0043 | 3,0043 | 3,0043 | 3,0043 | - |
| 15 mar 2024 | 2,9888 | 2,9888 | 2,9888 | 2,9888 | 2,9888 | - |
| 14 mar 2024 | 3,0022 | 3,0022 | 3,0022 | 3,0022 | 3,0022 | - |
| 13 mar 2024 | 3,0052 | 3,0052 | 3,0052 | 3,0052 | 3,0052 | - |
| 12 mar 2024 | 3,0079 | 3,0079 | 3,0079 | 3,0079 | 3,0079 | - |
| 11 mar 2024 | 2,9857 | 2,9857 | 2,9857 | 2,9857 | 2,9857 | - |
| 08 mar 2024 | 3,0014 | 3,0014 | 3,0014 | 3,0014 | 3,0014 | - |
| 07 mar 2024 | 3,0076 | 3,0076 | 3,0076 | 3,0076 | 3,0076 | - |
| 06 mar 2024 | 2,9971 | 2,9971 | 2,9971 | 2,9971 | 2,9971 | - |
| 05 mar 2024 | 2,9841 | 2,9841 | 2,9841 | 2,9841 | 2,9841 | - |
| 04 mar 2024 | 3,0088 | 3,0088 | 3,0088 | 3,0088 | 3,0088 | - |
| 01 mar 2024 | 3,0131 | 3,0131 | 3,0131 | 3,0131 | 3,0131 | - |
| 29 feb 2024 | 2,9916 | 2,9916 | 2,9916 | 2,9916 | 2,9916 | - |
| 28 feb 2024 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | - |
| 27 feb 2024 | 2,9921 | 2,9921 | 2,9921 | 2,9921 | 2,9921 | - |
| 26 feb 2024 | 2,9887 | 2,9887 | 2,9887 | 2,9887 | 2,9887 | - |
| 23 feb 2024 | 2,9975 | 2,9975 | 2,9975 | 2,9975 | 2,9975 | - |
| 22 feb 2024 | 2,9901 | 2,9901 | 2,9901 | 2,9901 | 2,9901 | - |
| 21 feb 2024 | 2,9387 | 2,9387 | 2,9387 | 2,9387 | 2,9387 | - |
| 20 feb 2024 | 2,9411 | 2,9411 | 2,9411 | 2,9411 | 2,9411 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
| 15 feb 2024 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | - |
| 14 feb 2024 | 2,9578 | 2,9578 | 2,9578 | 2,9578 | 2,9578 | - |
| 13 feb 2024 | 2,9425 | 2,9425 | 2,9425 | 2,9425 | 2,9425 | - |
| 12 feb 2024 | 2,9686 | 2,9686 | 2,9686 | 2,9686 | 2,9686 | - |
| 09 feb 2024 | 2,9555 | 2,9555 | 2,9555 | 2,9555 | 2,9555 | - |
| 08 feb 2024 | 2,9468 | 2,9468 | 2,9468 | 2,9468 | 2,9468 | - |
| 07 feb 2024 | 2,9363 | 2,9363 | 2,9363 | 2,9363 | 2,9363 | - |
| *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.