Mercados españoles abiertos en 4 hrs 37 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.344,05 +141,68 (+0,37%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.249,64 -1.102,54 (-1,89%)
Radar Inversión Retail FI (0P0000A4SH.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 1,6833 | 1,6833 | 1,6833 | 1,6833 | 1,6833 | - |
| 06 may 2024 | 1,6687 | 1,6687 | 1,6687 | 1,6687 | 1,6687 | - |
| 03 may 2024 | 1,6579 | 1,6579 | 1,6579 | 1,6579 | 1,6579 | - |
| 02 may 2024 | 1,6504 | 1,6504 | 1,6504 | 1,6504 | 1,6504 | - |
| 30 abr 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
| 29 abr 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
| 26 abr 2024 | 1,6417 | 1,6417 | 1,6417 | 1,6417 | 1,6417 | - |
| 25 abr 2024 | 1,6317 | 1,6317 | 1,6317 | 1,6317 | 1,6317 | - |
| 24 abr 2024 | 1,6507 | 1,6507 | 1,6507 | 1,6507 | 1,6507 | - |
| 23 abr 2024 | 1,6605 | 1,6605 | 1,6605 | 1,6605 | 1,6605 | - |
| 22 abr 2024 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | - |
| 19 abr 2024 | 1,6329 | 1,6329 | 1,6329 | 1,6329 | 1,6329 | - |
| 18 abr 2024 | 1,6408 | 1,6408 | 1,6408 | 1,6408 | 1,6408 | - |
| 17 abr 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
| 16 abr 2024 | 1,6231 | 1,6231 | 1,6231 | 1,6231 | 1,6231 | - |
| 15 abr 2024 | 1,6473 | 1,6473 | 1,6473 | 1,6473 | 1,6473 | - |
| 12 abr 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
| 11 abr 2024 | 1,6542 | 1,6542 | 1,6542 | 1,6542 | 1,6542 | - |
| 10 abr 2024 | 1,6568 | 1,6568 | 1,6568 | 1,6568 | 1,6568 | - |
| 09 abr 2024 | 1,6576 | 1,6576 | 1,6576 | 1,6576 | 1,6576 | - |
| 08 abr 2024 | 1,6631 | 1,6631 | 1,6631 | 1,6631 | 1,6631 | - |
| 05 abr 2024 | 1,6575 | 1,6575 | 1,6575 | 1,6575 | 1,6575 | - |
| 04 abr 2024 | 1,6712 | 1,6712 | 1,6712 | 1,6712 | 1,6712 | - |
| 03 abr 2024 | 1,6596 | 1,6596 | 1,6596 | 1,6596 | 1,6596 | - |
| 02 abr 2024 | 1,6536 | 1,6536 | 1,6536 | 1,6536 | 1,6536 | - |
| 28 mar 2024 | 1,6685 | 1,6685 | 1,6685 | 1,6685 | 1,6685 | - |
| 27 mar 2024 | 1,6651 | 1,6651 | 1,6651 | 1,6651 | 1,6651 | - |
| 26 mar 2024 | 1,6523 | 1,6523 | 1,6523 | 1,6523 | 1,6523 | - |
| 25 mar 2024 | 1,6425 | 1,6425 | 1,6425 | 1,6425 | 1,6425 | - |
| 22 mar 2024 | 1,6385 | 1,6385 | 1,6385 | 1,6385 | 1,6385 | - |
| 21 mar 2024 | 1,6371 | 1,6371 | 1,6371 | 1,6371 | 1,6371 | - |
| 20 mar 2024 | 1,6283 | 1,6283 | 1,6283 | 1,6283 | 1,6283 | - |
| 19 mar 2024 | 1,6283 | 1,6283 | 1,6283 | 1,6283 | 1,6283 | - |
| 18 mar 2024 | 1,6181 | 1,6181 | 1,6181 | 1,6181 | 1,6181 | - |
| 15 mar 2024 | 1,6212 | 1,6212 | 1,6212 | 1,6212 | 1,6212 | - |
| 14 mar 2024 | 1,6187 | 1,6187 | 1,6187 | 1,6187 | 1,6187 | - |
| 13 mar 2024 | 1,6282 | 1,6282 | 1,6282 | 1,6282 | 1,6282 | - |
| 12 mar 2024 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | - |
| 11 mar 2024 | 1,6097 | 1,6097 | 1,6097 | 1,6097 | 1,6097 | - |
| 08 mar 2024 | 1,6066 | 1,6066 | 1,6066 | 1,6066 | 1,6066 | - |
| 07 mar 2024 | 1,6129 | 1,6129 | 1,6129 | 1,6129 | 1,6129 | - |
| 06 mar 2024 | 1,5936 | 1,5936 | 1,5936 | 1,5936 | 1,5936 | - |
| 05 mar 2024 | 1,5857 | 1,5857 | 1,5857 | 1,5857 | 1,5857 | - |
| 04 mar 2024 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | - |
| 01 mar 2024 | 1,5968 | 1,5968 | 1,5968 | 1,5968 | 1,5968 | - |
| 29 feb 2024 | 1,5877 | 1,5877 | 1,5877 | 1,5877 | 1,5877 | - |
| 28 feb 2024 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | - |
| 27 feb 2024 | 1,5927 | 1,5927 | 1,5927 | 1,5927 | 1,5927 | - |
| 26 feb 2024 | 1,5982 | 1,5982 | 1,5982 | 1,5982 | 1,5982 | - |
| 23 feb 2024 | 1,5889 | 1,5889 | 1,5889 | 1,5889 | 1,5889 | - |
| 22 feb 2024 | 1,5947 | 1,5947 | 1,5947 | 1,5947 | 1,5947 | - |
| 21 feb 2024 | 1,5837 | 1,5837 | 1,5837 | 1,5837 | 1,5837 | - |
| 20 feb 2024 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | - |
| 19 feb 2024 | 1,5706 | 1,5706 | 1,5706 | 1,5706 | 1,5706 | - |
| 16 feb 2024 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | - |
| 15 feb 2024 | 1,5656 | 1,5656 | 1,5656 | 1,5656 | 1,5656 | - |
| 14 feb 2024 | 1,5697 | 1,5697 | 1,5697 | 1,5697 | 1,5697 | - |
| 13 feb 2024 | 1,5755 | 1,5755 | 1,5755 | 1,5755 | 1,5755 | - |
| 12 feb 2024 | 1,5884 | 1,5884 | 1,5884 | 1,5884 | 1,5884 | - |
| 09 feb 2024 | 1,5721 | 1,5721 | 1,5721 | 1,5721 | 1,5721 | - |
| 08 feb 2024 | 1,5821 | 1,5821 | 1,5821 | 1,5821 | 1,5821 | - |
| 07 feb 2024 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | - |
| 06 feb 2024 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | - |
| 05 feb 2024 | 1,5829 | 1,5829 | 1,5829 | 1,5829 | 1,5829 | - |
| 02 feb 2024 | 1,5853 | 1,5853 | 1,5853 | 1,5853 | 1,5853 | - |
| 01 feb 2024 | 1,5866 | 1,5866 | 1,5866 | 1,5866 | 1,5866 | - |
| 31 ene 2024 | 1,5968 | 1,5968 | 1,5968 | 1,5968 | 1,5968 | - |
| 30 ene 2024 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | - |
| 29 ene 2024 | 1,5899 | 1,5899 | 1,5899 | 1,5899 | 1,5899 | - |
| 26 ene 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
| 25 ene 2024 | 1,5862 | 1,5862 | 1,5862 | 1,5862 | 1,5862 | - |
| 24 ene 2024 | 1,5908 | 1,5908 | 1,5908 | 1,5908 | 1,5908 | - |
| 23 ene 2024 | 1,5752 | 1,5752 | 1,5752 | 1,5752 | 1,5752 | - |
| 22 ene 2024 | 1,5663 | 1,5663 | 1,5663 | 1,5663 | 1,5663 | - |
| 19 ene 2024 | 1,5546 | 1,5546 | 1,5546 | 1,5546 | 1,5546 | - |
| 18 ene 2024 | 1,5579 | 1,5579 | 1,5579 | 1,5579 | 1,5579 | - |
| 17 ene 2024 | 1,5646 | 1,5646 | 1,5646 | 1,5646 | 1,5646 | - |
| 16 ene 2024 | 1,5795 | 1,5795 | 1,5795 | 1,5795 | 1,5795 | - |
| 15 ene 2024 | 1,5918 | 1,5918 | 1,5918 | 1,5918 | 1,5918 | - |
| 12 ene 2024 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | - |
| 11 ene 2024 | 1,5743 | 1,5743 | 1,5743 | 1,5743 | 1,5743 | - |
| 10 ene 2024 | 1,5775 | 1,5775 | 1,5775 | 1,5775 | 1,5775 | - |
| 09 ene 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 08 ene 2024 | 1,5891 | 1,5891 | 1,5891 | 1,5891 | 1,5891 | - |
| 05 ene 2024 | 1,5896 | 1,5896 | 1,5896 | 1,5896 | 1,5896 | - |
| 04 ene 2024 | 1,5981 | 1,5981 | 1,5981 | 1,5981 | 1,5981 | - |
| 03 ene 2024 | 1,5851 | 1,5851 | 1,5851 | 1,5851 | 1,5851 | - |
| 02 ene 2024 | 1,6077 | 1,6077 | 1,6077 | 1,6077 | 1,6077 | - |
| 29 dic 2023 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
| 28 dic 2023 | 1,6023 | 1,6023 | 1,6023 | 1,6023 | 1,6023 | - |
| 27 dic 2023 | 1,6079 | 1,6079 | 1,6079 | 1,6079 | 1,6079 | - |
| 22 dic 2023 | 1,5996 | 1,5996 | 1,5996 | 1,5996 | 1,5996 | - |
| 21 dic 2023 | 1,5992 | 1,5992 | 1,5992 | 1,5992 | 1,5992 | - |
| 20 dic 2023 | 1,6014 | 1,6014 | 1,6014 | 1,6014 | 1,6014 | - |
| 19 dic 2023 | 1,5992 | 1,5992 | 1,5992 | 1,5992 | 1,5992 | - |
| 18 dic 2023 | 1,5868 | 1,5868 | 1,5868 | 1,5868 | 1,5868 | - |
| 15 dic 2023 | 1,5876 | 1,5876 | 1,5876 | 1,5876 | 1,5876 | - |
| 14 dic 2023 | 1,5859 | 1,5859 | 1,5859 | 1,5859 | 1,5859 | - |
| 13 dic 2023 | 1,5561 | 1,5561 | 1,5561 | 1,5561 | 1,5561 | - |
| *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.