Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,45 +0,11 (+0,13%) Bitcoin EUR
53.889,51 -1.995,39 (-3,57%)
Lisgomar SICAV (0P0000IVB3.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 1,3714 | 1,3714 | 1,3714 | 1,3714 | 1,3714 | - |
| 28 jun 2024 | 1,3609 | 1,3609 | 1,3609 | 1,3609 | 1,3609 | - |
| 27 jun 2024 | 1,3614 | 1,3614 | 1,3614 | 1,3614 | 1,3614 | - |
| 26 jun 2024 | 1,3678 | 1,3678 | 1,3678 | 1,3678 | 1,3678 | - |
| 25 jun 2024 | 1,3763 | 1,3763 | 1,3763 | 1,3763 | 1,3763 | - |
| 24 jun 2024 | 1,3788 | 1,3788 | 1,3788 | 1,3788 | 1,3788 | - |
| 21 jun 2024 | 1,3652 | 1,3652 | 1,3652 | 1,3652 | 1,3652 | - |
| 20 jun 2024 | 1,3754 | 1,3754 | 1,3754 | 1,3754 | 1,3754 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,3665 | 1,3665 | 1,3665 | 1,3665 | 1,3665 | - |
| 17 jun 2024 | 1,3542 | 1,3542 | 1,3542 | 1,3542 | 1,3542 | - |
| 14 jun 2024 | 1,3541 | 1,3541 | 1,3541 | 1,3541 | 1,3541 | - |
| 13 jun 2024 | 1,3626 | 1,3626 | 1,3626 | 1,3626 | 1,3626 | - |
| 12 jun 2024 | 1,3771 | 1,3771 | 1,3771 | 1,3771 | 1,3771 | - |
| 11 jun 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 10 jun 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 07 jun 2024 | 1,3919 | 1,3919 | 1,3919 | 1,3919 | 1,3919 | - |
| 06 jun 2024 | 1,3927 | 1,3927 | 1,3927 | 1,3927 | 1,3927 | - |
| 05 jun 2024 | 1,3888 | 1,3888 | 1,3888 | 1,3888 | 1,3888 | - |
| 04 jun 2024 | 1,3818 | 1,3818 | 1,3818 | 1,3818 | 1,3818 | - |
| 03 jun 2024 | 1,3918 | 1,3918 | 1,3918 | 1,3918 | 1,3918 | - |
| 31 may 2024 | 1,3872 | 1,3872 | 1,3872 | 1,3872 | 1,3872 | - |
| 30 may 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 29 may 2024 | 1,3758 | 1,3758 | 1,3758 | 1,3758 | 1,3758 | - |
| 28 may 2024 | 1,3899 | 1,3899 | 1,3899 | 1,3899 | 1,3899 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1,3849 | 1,3849 | 1,3849 | 1,3849 | 1,3849 | - |
| 23 may 2024 | 1,3843 | 1,3843 | 1,3843 | 1,3843 | 1,3843 | - |
| 22 may 2024 | 1,3863 | 1,3863 | 1,3863 | 1,3863 | 1,3863 | - |
| 21 may 2024 | 1,3884 | 1,3884 | 1,3884 | 1,3884 | 1,3884 | - |
| 20 may 2024 | 1,3893 | 1,3893 | 1,3893 | 1,3893 | 1,3893 | - |
| 17 may 2024 | 1,3869 | 1,3869 | 1,3869 | 1,3869 | 1,3869 | - |
| 16 may 2024 | 1,3847 | 1,3847 | 1,3847 | 1,3847 | 1,3847 | - |
| 15 may 2024 | 1,3881 | 1,3881 | 1,3881 | 1,3881 | 1,3881 | - |
| 14 may 2024 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | - |
| 13 may 2024 | 1,3771 | 1,3771 | 1,3771 | 1,3771 | 1,3771 | - |
| 10 may 2024 | 1,3735 | 1,3735 | 1,3735 | 1,3735 | 1,3735 | - |
| 09 may 2024 | 1,3673 | 1,3673 | 1,3673 | 1,3673 | 1,3673 | - |
| 08 may 2024 | 1,3685 | 1,3685 | 1,3685 | 1,3685 | 1,3685 | - |
| 07 may 2024 | 1,3634 | 1,3634 | 1,3634 | 1,3634 | 1,3634 | - |
| 06 may 2024 | 1,3547 | 1,3547 | 1,3547 | 1,3547 | 1,3547 | - |
| 03 may 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 02 may 2024 | 1,3372 | 1,3372 | 1,3372 | 1,3372 | 1,3372 | - |
| 30 abr 2024 | 1,3344 | 1,3344 | 1,3344 | 1,3344 | 1,3344 | - |
| 29 abr 2024 | 1,3542 | 1,3542 | 1,3542 | 1,3542 | 1,3542 | - |
| 26 abr 2024 | 1,3504 | 1,3504 | 1,3504 | 1,3504 | 1,3504 | - |
| 25 abr 2024 | 1,3358 | 1,3358 | 1,3358 | 1,3358 | 1,3358 | - |
| 24 abr 2024 | 1,3438 | 1,3438 | 1,3438 | 1,3438 | 1,3438 | - |
| 23 abr 2024 | 1,3482 | 1,3482 | 1,3482 | 1,3482 | 1,3482 | - |
| 22 abr 2024 | 1,3331 | 1,3331 | 1,3331 | 1,3331 | 1,3331 | - |
| 19 abr 2024 | 1,3196 | 1,3196 | 1,3196 | 1,3196 | 1,3196 | - |
| 18 abr 2024 | 1,3221 | 1,3221 | 1,3221 | 1,3221 | 1,3221 | - |
| 17 abr 2024 | 1,3174 | 1,3174 | 1,3174 | 1,3174 | 1,3174 | - |
| 16 abr 2024 | 1,3101 | 1,3101 | 1,3101 | 1,3101 | 1,3101 | - |
| 15 abr 2024 | 1,3261 | 1,3261 | 1,3261 | 1,3261 | 1,3261 | - |
| 12 abr 2024 | 1,3311 | 1,3311 | 1,3311 | 1,3311 | 1,3311 | - |
| 11 abr 2024 | 1,3224 | 1,3224 | 1,3224 | 1,3224 | 1,3224 | - |
| 10 abr 2024 | 1,3276 | 1,3276 | 1,3276 | 1,3276 | 1,3276 | - |
| 09 abr 2024 | 1,3322 | 1,3322 | 1,3322 | 1,3322 | 1,3322 | - |
| 08 abr 2024 | 1,3403 | 1,3403 | 1,3403 | 1,3403 | 1,3403 | - |
| 05 abr 2024 | 1,3351 | 1,3351 | 1,3351 | 1,3351 | 1,3351 | - |
| 04 abr 2024 | 1,3487 | 1,3487 | 1,3487 | 1,3487 | 1,3487 | - |
| 03 abr 2024 | 1,3446 | 1,3446 | 1,3446 | 1,3446 | 1,3446 | - |
| 02 abr 2024 | 1,3382 | 1,3382 | 1,3382 | 1,3382 | 1,3382 | - |
| 28 mar 2024 | 1,3421 | 1,3421 | 1,3421 | 1,3421 | 1,3421 | - |
| 27 mar 2024 | 1,3427 | 1,3427 | 1,3427 | 1,3427 | 1,3427 | - |
| 26 mar 2024 | 1,3332 | 1,3332 | 1,3332 | 1,3332 | 1,3332 | - |
| 25 mar 2024 | 1,3293 | 1,3293 | 1,3293 | 1,3293 | 1,3293 | - |
| 22 mar 2024 | 1,3279 | 1,3279 | 1,3279 | 1,3279 | 1,3279 | - |
| 21 mar 2024 | 1,3234 | 1,3234 | 1,3234 | 1,3234 | 1,3234 | - |
| 20 mar 2024 | 1,3138 | 1,3138 | 1,3138 | 1,3138 | 1,3138 | - |
| 19 mar 2024 | 1,3111 | 1,3111 | 1,3111 | 1,3111 | 1,3111 | - |
| 18 mar 2024 | 1,3018 | 1,3018 | 1,3018 | 1,3018 | 1,3018 | - |
| 15 mar 2024 | 1,2986 | 1,2986 | 1,2986 | 1,2986 | 1,2986 | - |
| 14 mar 2024 | 1,2932 | 1,2932 | 1,2932 | 1,2932 | 1,2932 | - |
| 13 mar 2024 | 1,2921 | 1,2921 | 1,2921 | 1,2921 | 1,2921 | - |
| 12 mar 2024 | 1,2784 | 1,2784 | 1,2784 | 1,2784 | 1,2784 | - |
| 11 mar 2024 | 1,2745 | 1,2745 | 1,2745 | 1,2745 | 1,2745 | - |
| 08 mar 2024 | 1,2734 | 1,2734 | 1,2734 | 1,2734 | 1,2734 | - |
| 07 mar 2024 | 1,2763 | 1,2763 | 1,2763 | 1,2763 | 1,2763 | - |
| 06 mar 2024 | 1,2614 | 1,2614 | 1,2614 | 1,2614 | 1,2614 | - |
| 05 mar 2024 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | - |
| 04 mar 2024 | 1,2548 | 1,2548 | 1,2548 | 1,2548 | 1,2548 | - |
| 01 mar 2024 | 1,2582 | 1,2582 | 1,2582 | 1,2582 | 1,2582 | - |
| 29 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 28 feb 2024 | 1,2641 | 1,2641 | 1,2641 | 1,2641 | 1,2641 | - |
| 27 feb 2024 | 1,2712 | 1,2712 | 1,2712 | 1,2712 | 1,2712 | - |
| 26 feb 2024 | 1,2681 | 1,2681 | 1,2681 | 1,2681 | 1,2681 | - |
| 23 feb 2024 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | - |
| 22 feb 2024 | 1,2714 | 1,2714 | 1,2714 | 1,2714 | 1,2714 | - |
| 21 feb 2024 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | - |
| 20 feb 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,2488 | 1,2488 | 1,2488 | 1,2488 | 1,2488 | - |
| 15 feb 2024 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | - |
| 14 feb 2024 | 1,2481 | 1,2481 | 1,2481 | 1,2481 | 1,2481 | - |
| 13 feb 2024 | 1,2487 | 1,2487 | 1,2487 | 1,2487 | 1,2487 | - |
| *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.