Mercados españoles abiertos en 3 hrs 41 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,26 -0,45 (-0,54%) Bitcoin EUR
65.624,33 +4.220,74 (+6,87%)
Mapfre Jubilación Activa PP (0P0000I3KX.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 15 may 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 14 may 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 13 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 10 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 09 may 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 08 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 07 may 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 06 may 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 03 may 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 02 may 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 30 abr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 29 abr 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 26 abr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 25 abr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 24 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 23 abr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 22 abr 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 19 abr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 18 abr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 17 abr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 16 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 15 abr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 12 abr 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 11 abr 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 10 abr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 09 abr 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 08 abr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 05 abr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 04 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 03 abr 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 02 abr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 28 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 27 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 26 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 25 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 22 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 21 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 20 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 19 mar 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 18 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 15 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 14 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 13 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 12 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 11 mar 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 08 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 07 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 06 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 05 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 04 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 01 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 29 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 28 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 27 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 26 feb 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 23 feb 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 22 feb 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
| 21 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 20 feb 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 19 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 16 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 15 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 14 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 13 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 12 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 09 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 08 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 07 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 06 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 05 feb 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 02 feb 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 01 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 31 ene 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 30 ene 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 29 ene 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 26 ene 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 25 ene 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 24 ene 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 23 ene 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 22 ene 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 19 ene 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 18 ene 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 17 ene 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
| 16 ene 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 15 ene 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 12 ene 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 11 ene 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 10 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 09 ene 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 08 ene 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 05 ene 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 04 ene 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 03 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 02 ene 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 29 dic 2023 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 28 dic 2023 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 27 dic 2023 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| *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.