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
56.772,21 +576,67 (+1,03%)
Edumone SICAV (0P000029JB.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 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | - |
| 25 jun 2024 | 1,4196 | 1,4196 | 1,4196 | 1,4196 | 1,4196 | - |
| 24 jun 2024 | 1,4188 | 1,4188 | 1,4188 | 1,4188 | 1,4188 | - |
| 21 jun 2024 | 1,4183 | 1,4183 | 1,4183 | 1,4183 | 1,4183 | - |
| 20 jun 2024 | 1,4185 | 1,4185 | 1,4185 | 1,4185 | 1,4185 | - |
| 19 jun 2024 | 1,4181 | 1,4181 | 1,4181 | 1,4181 | 1,4181 | - |
| 18 jun 2024 | 1,4182 | 1,4182 | 1,4182 | 1,4182 | 1,4182 | - |
| 17 jun 2024 | 1,4162 | 1,4162 | 1,4162 | 1,4162 | 1,4162 | - |
| 14 jun 2024 | 1,4159 | 1,4159 | 1,4159 | 1,4159 | 1,4159 | - |
| 13 jun 2024 | 1,4155 | 1,4155 | 1,4155 | 1,4155 | 1,4155 | - |
| 12 jun 2024 | 1,4191 | 1,4191 | 1,4191 | 1,4191 | 1,4191 | - |
| 11 jun 2024 | 1,4152 | 1,4152 | 1,4152 | 1,4152 | 1,4152 | - |
| 10 jun 2024 | 1,4151 | 1,4151 | 1,4151 | 1,4151 | 1,4151 | - |
| 07 jun 2024 | 1,4155 | 1,4155 | 1,4155 | 1,4155 | 1,4155 | - |
| 06 jun 2024 | 1,4172 | 1,4172 | 1,4172 | 1,4172 | 1,4172 | - |
| 05 jun 2024 | 1,3886 | 1,3886 | 1,3886 | 1,3886 | 1,3886 | - |
| 04 jun 2024 | 1,3857 | 1,3857 | 1,3857 | 1,3857 | 1,3857 | - |
| 03 jun 2024 | 1,3823 | 1,3823 | 1,3823 | 1,3823 | 1,3823 | - |
| 31 may 2024 | 1,3822 | 1,3822 | 1,3822 | 1,3822 | 1,3822 | - |
| 30 may 2024 | 1,3823 | 1,3823 | 1,3823 | 1,3823 | 1,3823 | - |
| 29 may 2024 | 1,3843 | 1,3843 | 1,3843 | 1,3843 | 1,3843 | - |
| 28 may 2024 | 1,3826 | 1,3826 | 1,3826 | 1,3826 | 1,3826 | - |
| 27 may 2024 | 1,3831 | 1,3831 | 1,3831 | 1,3831 | 1,3831 | - |
| 24 may 2024 | 1,3824 | 1,3824 | 1,3824 | 1,3824 | 1,3824 | - |
| 23 may 2024 | 1,3814 | 1,3814 | 1,3814 | 1,3814 | 1,3814 | - |
| 22 may 2024 | 1,3813 | 1,3813 | 1,3813 | 1,3813 | 1,3813 | - |
| 21 may 2024 | 1,3807 | 1,3807 | 1,3807 | 1,3807 | 1,3807 | - |
| 20 may 2024 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | - |
| 17 may 2024 | 1,3811 | 1,3811 | 1,3811 | 1,3811 | 1,3811 | - |
| 16 may 2024 | 1,3823 | 1,3823 | 1,3823 | 1,3823 | 1,3823 | - |
| 15 may 2024 | 1,3819 | 1,3819 | 1,3819 | 1,3819 | 1,3819 | - |
| 14 may 2024 | 1,3819 | 1,3819 | 1,3819 | 1,3819 | 1,3819 | - |
| 13 may 2024 | 1,3822 | 1,3822 | 1,3822 | 1,3822 | 1,3822 | - |
| 10 may 2024 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | - |
| 09 may 2024 | 1,3782 | 1,3782 | 1,3782 | 1,3782 | 1,3782 | - |
| 08 may 2024 | 1,3762 | 1,3762 | 1,3762 | 1,3762 | 1,3762 | - |
| 07 may 2024 | 1,3774 | 1,3774 | 1,3774 | 1,3774 | 1,3774 | - |
| 06 may 2024 | 1,3802 | 1,3802 | 1,3802 | 1,3802 | 1,3802 | - |
| 03 may 2024 | 1,3792 | 1,3792 | 1,3792 | 1,3792 | 1,3792 | - |
| 02 may 2024 | 1,3764 | 1,3764 | 1,3764 | 1,3764 | 1,3764 | - |
| 30 abr 2024 | 1,3752 | 1,3752 | 1,3752 | 1,3752 | 1,3752 | - |
| 29 abr 2024 | 1,3729 | 1,3729 | 1,3729 | 1,3729 | 1,3729 | - |
| 26 abr 2024 | 1,3710 | 1,3710 | 1,3710 | 1,3710 | 1,3710 | - |
| 25 abr 2024 | 1,3711 | 1,3711 | 1,3711 | 1,3711 | 1,3711 | - |
| 24 abr 2024 | 1,3725 | 1,3725 | 1,3725 | 1,3725 | 1,3725 | - |
| 23 abr 2024 | 1,3732 | 1,3732 | 1,3732 | 1,3732 | 1,3732 | - |
| 22 abr 2024 | 1,3735 | 1,3735 | 1,3735 | 1,3735 | 1,3735 | - |
| 19 abr 2024 | 1,3754 | 1,3754 | 1,3754 | 1,3754 | 1,3754 | - |
| 18 abr 2024 | 1,3752 | 1,3752 | 1,3752 | 1,3752 | 1,3752 | - |
| 17 abr 2024 | 1,3745 | 1,3745 | 1,3745 | 1,3745 | 1,3745 | - |
| 16 abr 2024 | 1,3742 | 1,3742 | 1,3742 | 1,3742 | 1,3742 | - |
| 15 abr 2024 | 1,3746 | 1,3746 | 1,3746 | 1,3746 | 1,3746 | - |
| 12 abr 2024 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 11 abr 2024 | 1,3773 | 1,3773 | 1,3773 | 1,3773 | 1,3773 | - |
| 10 abr 2024 | 1,3757 | 1,3757 | 1,3757 | 1,3757 | 1,3757 | - |
| 09 abr 2024 | 1,3737 | 1,3737 | 1,3737 | 1,3737 | 1,3737 | - |
| 08 abr 2024 | 1,3712 | 1,3712 | 1,3712 | 1,3712 | 1,3712 | - |
| 05 abr 2024 | 1,3721 | 1,3721 | 1,3721 | 1,3721 | 1,3721 | - |
| 04 abr 2024 | 1,3715 | 1,3715 | 1,3715 | 1,3715 | 1,3715 | - |
| 03 abr 2024 | 1,3745 | 1,3745 | 1,3745 | 1,3745 | 1,3745 | - |
| 02 abr 2024 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | - |
| 28 mar 2024 | 1,3759 | 1,3759 | 1,3759 | 1,3759 | 1,3759 | - |
| 27 mar 2024 | 1,3764 | 1,3764 | 1,3764 | 1,3764 | 1,3764 | - |
| 26 mar 2024 | 1,3731 | 1,3731 | 1,3731 | 1,3731 | 1,3731 | - |
| 25 mar 2024 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | - |
| 22 mar 2024 | 1,3748 | 1,3748 | 1,3748 | 1,3748 | 1,3748 | - |
| 21 mar 2024 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | - |
| 20 mar 2024 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | - |
| 19 mar 2024 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | - |
| 18 mar 2024 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | - |
| 15 mar 2024 | 1,3751 | 1,3751 | 1,3751 | 1,3751 | 1,3751 | - |
| 14 mar 2024 | 1,3753 | 1,3753 | 1,3753 | 1,3753 | 1,3753 | - |
| 13 mar 2024 | 1,3757 | 1,3757 | 1,3757 | 1,3757 | 1,3757 | - |
| 12 mar 2024 | 1,3763 | 1,3763 | 1,3763 | 1,3763 | 1,3763 | - |
| 11 mar 2024 | 1,3773 | 1,3773 | 1,3773 | 1,3773 | 1,3773 | - |
| 08 mar 2024 | 1,3769 | 1,3769 | 1,3769 | 1,3769 | 1,3769 | - |
| 07 mar 2024 | 1,3772 | 1,3772 | 1,3772 | 1,3772 | 1,3772 | - |
| 06 mar 2024 | 1,3772 | 1,3772 | 1,3772 | 1,3772 | 1,3772 | - |
| 05 mar 2024 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | - |
| 04 mar 2024 | 1,3774 | 1,3774 | 1,3774 | 1,3774 | 1,3774 | - |
| 01 mar 2024 | 1,3787 | 1,3787 | 1,3787 | 1,3787 | 1,3787 | - |
| 29 feb 2024 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
| 28 feb 2024 | 1,3791 | 1,3791 | 1,3791 | 1,3791 | 1,3791 | - |
| 27 feb 2024 | 1,3794 | 1,3794 | 1,3794 | 1,3794 | 1,3794 | - |
| 26 feb 2024 | 1,3793 | 1,3793 | 1,3793 | 1,3793 | 1,3793 | - |
| 23 feb 2024 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
| 22 feb 2024 | 1,3759 | 1,3759 | 1,3759 | 1,3759 | 1,3759 | - |
| 21 feb 2024 | 1,3748 | 1,3748 | 1,3748 | 1,3748 | 1,3748 | - |
| 20 feb 2024 | 1,3751 | 1,3751 | 1,3751 | 1,3751 | 1,3751 | - |
| 19 feb 2024 | 1,3737 | 1,3737 | 1,3737 | 1,3737 | 1,3737 | - |
| 16 feb 2024 | 1,3728 | 1,3728 | 1,3728 | 1,3728 | 1,3728 | - |
| 15 feb 2024 | 1,3749 | 1,3749 | 1,3749 | 1,3749 | 1,3749 | - |
| 14 feb 2024 | 1,3742 | 1,3742 | 1,3742 | 1,3742 | 1,3742 | - |
| 13 feb 2024 | 1,3729 | 1,3729 | 1,3729 | 1,3729 | 1,3729 | - |
| 12 feb 2024 | 1,3751 | 1,3751 | 1,3751 | 1,3751 | 1,3751 | - |
| 09 feb 2024 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | - |
| 08 feb 2024 | 1,3724 | 1,3724 | 1,3724 | 1,3724 | 1,3724 | - |
| 07 feb 2024 | 1,3719 | 1,3719 | 1,3719 | 1,3719 | 1,3719 | - |
| *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.