Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.382,22 +1.352,61 (+2,25%)
Maple-Brown Abbott Asian Eq Inc EUR (0P0000AATA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 1,6628 | 1,6628 | 1,6628 | 1,6628 | 1,6628 | - |
| 15 may 2024 | 1,6573 | 1,6573 | 1,6573 | 1,6573 | 1,6573 | - |
| 14 may 2024 | 1,6578 | 1,6578 | 1,6578 | 1,6578 | 1,6578 | - |
| 13 may 2024 | 1,6623 | 1,6623 | 1,6623 | 1,6623 | 1,6623 | - |
| 10 may 2024 | 1,6666 | 1,6666 | 1,6666 | 1,6666 | 1,6666 | - |
| 09 may 2024 | 1,6583 | 1,6583 | 1,6583 | 1,6583 | 1,6583 | - |
| 08 may 2024 | 1,6491 | 1,6491 | 1,6491 | 1,6491 | 1,6491 | - |
| 07 may 2024 | 1,6505 | 1,6505 | 1,6505 | 1,6505 | 1,6505 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,6408 | 1,6408 | 1,6408 | 1,6408 | 1,6408 | - |
| 02 may 2024 | 1,6425 | 1,6425 | 1,6425 | 1,6425 | 1,6425 | - |
| 30 abr 2024 | 1,6406 | 1,6406 | 1,6406 | 1,6406 | 1,6406 | - |
| 29 abr 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
| 26 abr 2024 | 1,6329 | 1,6329 | 1,6329 | 1,6329 | 1,6329 | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 1,6416 | 1,6416 | 1,6416 | 1,6416 | 1,6416 | - |
| 23 abr 2024 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | - |
| 22 abr 2024 | 1,6207 | 1,6207 | 1,6207 | 1,6207 | 1,6207 | - |
| 19 abr 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
| 18 abr 2024 | 1,6247 | 1,6247 | 1,6247 | 1,6247 | 1,6247 | - |
| 17 abr 2024 | 1,6173 | 1,6173 | 1,6173 | 1,6173 | 1,6173 | - |
| 16 abr 2024 | 1,6129 | 1,6129 | 1,6129 | 1,6129 | 1,6129 | - |
| 15 abr 2024 | 1,6372 | 1,6372 | 1,6372 | 1,6372 | 1,6372 | - |
| 12 abr 2024 | 1,6517 | 1,6517 | 1,6517 | 1,6517 | 1,6517 | - |
| 11 abr 2024 | 1,6525 | 1,6525 | 1,6525 | 1,6525 | 1,6525 | - |
| 10 abr 2024 | 1,6496 | 1,6496 | 1,6496 | 1,6496 | 1,6496 | - |
| 09 abr 2024 | 1,6316 | 1,6316 | 1,6316 | 1,6316 | 1,6316 | - |
| 08 abr 2024 | 1,6184 | 1,6184 | 1,6184 | 1,6184 | 1,6184 | - |
| 05 abr 2024 | 1,6261 | 1,6261 | 1,6261 | 1,6261 | 1,6261 | - |
| 04 abr 2024 | 1,6262 | 1,6262 | 1,6262 | 1,6262 | 1,6262 | - |
| 03 abr 2024 | 1,6303 | 1,6303 | 1,6303 | 1,6303 | 1,6303 | - |
| 02 abr 2024 | 1,6456 | 1,6456 | 1,6456 | 1,6456 | 1,6456 | - |
| 28 mar 2024 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | - |
| 27 mar 2024 | 1,6322 | 1,6322 | 1,6322 | 1,6322 | 1,6322 | - |
| 26 mar 2024 | 1,6299 | 1,6299 | 1,6299 | 1,6299 | 1,6299 | - |
| 25 mar 2024 | 1,6209 | 1,6209 | 1,6209 | 1,6209 | 1,6209 | - |
| 22 mar 2024 | 1,6303 | 1,6303 | 1,6303 | 1,6303 | 1,6303 | - |
| 21 mar 2024 | 1,6356 | 1,6356 | 1,6356 | 1,6356 | 1,6356 | - |
| 20 mar 2024 | 1,6159 | 1,6159 | 1,6159 | 1,6159 | 1,6159 | - |
| 19 mar 2024 | 1,6134 | 1,6134 | 1,6134 | 1,6134 | 1,6134 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,6199 | 1,6199 | 1,6199 | 1,6199 | 1,6199 | - |
| 14 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 13 mar 2024 | 1,6263 | 1,6263 | 1,6263 | 1,6263 | 1,6263 | - |
| 12 mar 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
| 11 mar 2024 | 1,6228 | 1,6228 | 1,6228 | 1,6228 | 1,6228 | - |
| 08 mar 2024 | 1,6247 | 1,6247 | 1,6247 | 1,6247 | 1,6247 | - |
| 07 mar 2024 | 1,6162 | 1,6162 | 1,6162 | 1,6162 | 1,6162 | - |
| 06 mar 2024 | 1,6058 | 1,6058 | 1,6058 | 1,6058 | 1,6058 | - |
| 05 mar 2024 | 1,5956 | 1,5956 | 1,5956 | 1,5956 | 1,5956 | - |
| 04 mar 2024 | 1,6038 | 1,6038 | 1,6038 | 1,6038 | 1,6038 | - |
| 01 mar 2024 | 1,5995 | 1,5995 | 1,5995 | 1,5995 | 1,5995 | - |
| 29 feb 2024 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | - |
| 28 feb 2024 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | - |
| 27 feb 2024 | 1,6023 | 1,6023 | 1,6023 | 1,6023 | 1,6023 | - |
| 26 feb 2024 | 1,6058 | 1,6058 | 1,6058 | 1,6058 | 1,6058 | - |
| 23 feb 2024 | 1,6161 | 1,6161 | 1,6161 | 1,6161 | 1,6161 | - |
| 22 feb 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | - |
| 21 feb 2024 | 1,6093 | 1,6093 | 1,6093 | 1,6093 | 1,6093 | - |
| 20 feb 2024 | 1,6095 | 1,6095 | 1,6095 | 1,6095 | 1,6095 | - |
| 19 feb 2024 | 1,6119 | 1,6119 | 1,6119 | 1,6119 | 1,6119 | - |
| 16 feb 2024 | 1,6095 | 1,6095 | 1,6095 | 1,6095 | 1,6095 | - |
| 15 feb 2024 | 1,5993 | 1,5993 | 1,5993 | 1,5993 | 1,5993 | - |
| 14 feb 2024 | 1,5958 | 1,5958 | 1,5958 | 1,5958 | 1,5958 | - |
| 13 feb 2024 | 1,5966 | 1,5966 | 1,5966 | 1,5966 | 1,5966 | - |
| 12 feb 2024 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | - |
| 09 feb 2024 | 1,5898 | 1,5898 | 1,5898 | 1,5898 | 1,5898 | - |
| 08 feb 2024 | 1,5952 | 1,5952 | 1,5952 | 1,5952 | 1,5952 | - |
| 07 feb 2024 | 1,5974 | 1,5974 | 1,5974 | 1,5974 | 1,5974 | - |
| 06 feb 2024 | 1,5896 | 1,5896 | 1,5896 | 1,5896 | 1,5896 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,5718 | 1,5718 | 1,5718 | 1,5718 | 1,5718 | - |
| 01 feb 2024 | 1,5575 | 1,5575 | 1,5575 | 1,5575 | 1,5575 | - |
| 31 ene 2024 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | - |
| 30 ene 2024 | 1,5531 | 1,5531 | 1,5531 | 1,5531 | 1,5531 | - |
| 29 ene 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 1,5543 | 1,5543 | 1,5543 | 1,5543 | 1,5543 | - |
| 24 ene 2024 | 1,5392 | 1,5392 | 1,5392 | 1,5392 | 1,5392 | - |
| 23 ene 2024 | 1,5361 | 1,5361 | 1,5361 | 1,5361 | 1,5361 | - |
| 22 ene 2024 | 1,5283 | 1,5283 | 1,5283 | 1,5283 | 1,5283 | - |
| 19 ene 2024 | 1,5342 | 1,5342 | 1,5342 | 1,5342 | 1,5342 | - |
| 18 ene 2024 | 1,5258 | 1,5258 | 1,5258 | 1,5258 | 1,5258 | - |
| 17 ene 2024 | 1,4976 | 1,4976 | 1,4976 | 1,4976 | 1,4976 | - |
| 16 ene 2024 | 1,5154 | 1,5154 | 1,5154 | 1,5154 | 1,5154 | - |
| 15 ene 2024 | 1,5283 | 1,5283 | 1,5283 | 1,5283 | 1,5283 | - |
| 12 ene 2024 | 1,5189 | 1,5189 | 1,5189 | 1,5189 | 1,5189 | - |
| 11 ene 2024 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | - |
| 10 ene 2024 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | - |
| 09 ene 2024 | 1,5242 | 1,5242 | 1,5242 | 1,5242 | 1,5242 | - |
| 08 ene 2024 | 1,5162 | 1,5162 | 1,5162 | 1,5162 | 1,5162 | - |
| 05 ene 2024 | 1,5228 | 1,5228 | 1,5228 | 1,5228 | 1,5228 | - |
| 04 ene 2024 | 1,5234 | 1,5234 | 1,5234 | 1,5234 | 1,5234 | - |
| 03 ene 2024 | 1,5315 | 1,5315 | 1,5315 | 1,5315 | 1,5315 | - |
| 02 ene 2024 | 1,5414 | 1,5414 | 1,5414 | 1,5414 | 1,5414 | - |
| 29 dic 2023 | 1,5294 | 1,5294 | 1,5294 | 1,5294 | 1,5294 | - |
| 28 dic 2023 | 1,5195 | 1,5195 | 1,5195 | 1,5195 | 1,5195 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 1,4897 | 1,4897 | 1,4897 | 1,4897 | 1,4897 | - |
| *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.