Mercados españoles cerrados en 6 hrs 43 min
IBEX 35
11.398,00 +44,90 (+0,40%) Euro Stoxx 50
5.077,76 +42,10 (+0,84%) Dólar/Euro
1,0877 +0,0002 (+0,02%) Petróleo Brent
78,81 +0,40 (+0,51%) Oro
2.379,60 +4,10 (+0,17%) Bitcoin EUR
65.219,18 -95,88 (-0,15%)
Rubicón Inversiones SICAV (0P0000IVCM.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:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 1,7917 | 1,7917 | 1,7917 | 1,7917 | 1,7917 | - |
| 31 may 2024 | 1,7873 | 1,7873 | 1,7873 | 1,7873 | 1,7873 | - |
| 30 may 2024 | 1,7841 | 1,7841 | 1,7841 | 1,7841 | 1,7841 | - |
| 29 may 2024 | 1,7814 | 1,7814 | 1,7814 | 1,7814 | 1,7814 | - |
| 28 may 2024 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1,7981 | 1,7981 | 1,7981 | 1,7981 | 1,7981 | - |
| 23 may 2024 | 1,7989 | 1,7989 | 1,7989 | 1,7989 | 1,7989 | - |
| 22 may 2024 | 1,7943 | 1,7943 | 1,7943 | 1,7943 | 1,7943 | - |
| 21 may 2024 | 1,7974 | 1,7974 | 1,7974 | 1,7974 | 1,7974 | - |
| 20 may 2024 | 1,7997 | 1,7997 | 1,7997 | 1,7997 | 1,7997 | - |
| 17 may 2024 | 1,7968 | 1,7968 | 1,7968 | 1,7968 | 1,7968 | - |
| 16 may 2024 | 1,8008 | 1,8008 | 1,8008 | 1,8008 | 1,8008 | - |
| 15 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 14 may 2024 | 1,7959 | 1,7959 | 1,7959 | 1,7959 | 1,7959 | - |
| 13 may 2024 | 1,7963 | 1,7963 | 1,7963 | 1,7963 | 1,7963 | - |
| 10 may 2024 | 1,7894 | 1,7894 | 1,7894 | 1,7894 | 1,7894 | - |
| 09 may 2024 | 1,7836 | 1,7836 | 1,7836 | 1,7836 | 1,7836 | - |
| 08 may 2024 | 1,7813 | 1,7813 | 1,7813 | 1,7813 | 1,7813 | - |
| 07 may 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 06 may 2024 | 1,7777 | 1,7777 | 1,7777 | 1,7777 | 1,7777 | - |
| 03 may 2024 | 1,7598 | 1,7598 | 1,7598 | 1,7598 | 1,7598 | - |
| 02 may 2024 | 1,7567 | 1,7567 | 1,7567 | 1,7567 | 1,7567 | - |
| 30 abr 2024 | 1,7599 | 1,7599 | 1,7599 | 1,7599 | 1,7599 | - |
| 29 abr 2024 | 1,7668 | 1,7668 | 1,7668 | 1,7668 | 1,7668 | - |
| 26 abr 2024 | 1,7679 | 1,7679 | 1,7679 | 1,7679 | 1,7679 | - |
| 25 abr 2024 | 1,7446 | 1,7446 | 1,7446 | 1,7446 | 1,7446 | - |
| 24 abr 2024 | 1,7535 | 1,7535 | 1,7535 | 1,7535 | 1,7535 | - |
| 23 abr 2024 | 1,7588 | 1,7588 | 1,7588 | 1,7588 | 1,7588 | - |
| 22 abr 2024 | 1,7474 | 1,7474 | 1,7474 | 1,7474 | 1,7474 | - |
| 19 abr 2024 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | - |
| 18 abr 2024 | 1,7509 | 1,7509 | 1,7509 | 1,7509 | 1,7509 | - |
| 17 abr 2024 | 1,7485 | 1,7485 | 1,7485 | 1,7485 | 1,7485 | - |
| 16 abr 2024 | 1,7564 | 1,7564 | 1,7564 | 1,7564 | 1,7564 | - |
| 15 abr 2024 | 1,7714 | 1,7714 | 1,7714 | 1,7714 | 1,7714 | - |
| 12 abr 2024 | 1,7737 | 1,7737 | 1,7737 | 1,7737 | 1,7737 | - |
| 11 abr 2024 | 1,7783 | 1,7783 | 1,7783 | 1,7783 | 1,7783 | - |
| 10 abr 2024 | 1,7793 | 1,7793 | 1,7793 | 1,7793 | 1,7793 | - |
| 09 abr 2024 | 1,7721 | 1,7721 | 1,7721 | 1,7721 | 1,7721 | - |
| 08 abr 2024 | 1,7812 | 1,7812 | 1,7812 | 1,7812 | 1,7812 | - |
| 05 abr 2024 | 1,7773 | 1,7773 | 1,7773 | 1,7773 | 1,7773 | - |
| 04 abr 2024 | 1,7758 | 1,7758 | 1,7758 | 1,7758 | 1,7758 | - |
| 03 abr 2024 | 1,7767 | 1,7767 | 1,7767 | 1,7767 | 1,7767 | - |
| 02 abr 2024 | 1,7758 | 1,7758 | 1,7758 | 1,7758 | 1,7758 | - |
| 28 mar 2024 | 1,7822 | 1,7822 | 1,7822 | 1,7822 | 1,7822 | - |
| 27 mar 2024 | 1,7789 | 1,7789 | 1,7789 | 1,7789 | 1,7789 | - |
| 26 mar 2024 | 1,7708 | 1,7708 | 1,7708 | 1,7708 | 1,7708 | - |
| 25 mar 2024 | 1,7716 | 1,7716 | 1,7716 | 1,7716 | 1,7716 | - |
| 22 mar 2024 | 1,7689 | 1,7689 | 1,7689 | 1,7689 | 1,7689 | - |
| 21 mar 2024 | 1,7673 | 1,7673 | 1,7673 | 1,7673 | 1,7673 | - |
| 20 mar 2024 | 1,7613 | 1,7613 | 1,7613 | 1,7613 | 1,7613 | - |
| 19 mar 2024 | 1,7616 | 1,7616 | 1,7616 | 1,7616 | 1,7616 | - |
| 18 mar 2024 | 1,7531 | 1,7531 | 1,7531 | 1,7531 | 1,7531 | - |
| 15 mar 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | - |
| 14 mar 2024 | 1,7551 | 1,7551 | 1,7551 | 1,7551 | 1,7551 | - |
| 13 mar 2024 | 1,7538 | 1,7538 | 1,7538 | 1,7538 | 1,7538 | - |
| 12 mar 2024 | 1,7472 | 1,7472 | 1,7472 | 1,7472 | 1,7472 | - |
| 11 mar 2024 | 1,7363 | 1,7363 | 1,7363 | 1,7363 | 1,7363 | - |
| 08 mar 2024 | 1,7434 | 1,7434 | 1,7434 | 1,7434 | 1,7434 | - |
| 07 mar 2024 | 1,7498 | 1,7498 | 1,7498 | 1,7498 | 1,7498 | - |
| 06 mar 2024 | 1,7298 | 1,7298 | 1,7298 | 1,7298 | 1,7298 | - |
| 05 mar 2024 | 1,7275 | 1,7275 | 1,7275 | 1,7275 | 1,7275 | - |
| 04 mar 2024 | 1,7365 | 1,7365 | 1,7365 | 1,7365 | 1,7365 | - |
| 01 mar 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 29 feb 2024 | 1,7233 | 1,7233 | 1,7233 | 1,7233 | 1,7233 | - |
| 28 feb 2024 | 1,7195 | 1,7195 | 1,7195 | 1,7195 | 1,7195 | - |
| 27 feb 2024 | 1,7227 | 1,7227 | 1,7227 | 1,7227 | 1,7227 | - |
| 26 feb 2024 | 1,7274 | 1,7274 | 1,7274 | 1,7274 | 1,7274 | - |
| 23 feb 2024 | 1,7322 | 1,7322 | 1,7322 | 1,7322 | 1,7322 | - |
| 22 feb 2024 | 1,7317 | 1,7317 | 1,7317 | 1,7317 | 1,7317 | - |
| 21 feb 2024 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | - |
| 20 feb 2024 | 1,7079 | 1,7079 | 1,7079 | 1,7079 | 1,7079 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,7184 | 1,7184 | 1,7184 | 1,7184 | 1,7184 | - |
| 15 feb 2024 | 1,7127 | 1,7127 | 1,7127 | 1,7127 | 1,7127 | - |
| 14 feb 2024 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | - |
| 13 feb 2024 | 1,6941 | 1,6941 | 1,6941 | 1,6941 | 1,6941 | - |
| 12 feb 2024 | 1,7013 | 1,7013 | 1,7013 | 1,7013 | 1,7013 | - |
| 09 feb 2024 | 1,6959 | 1,6959 | 1,6959 | 1,6959 | 1,6959 | - |
| 08 feb 2024 | 1,6901 | 1,6901 | 1,6901 | 1,6901 | 1,6901 | - |
| 07 feb 2024 | 1,6907 | 1,6907 | 1,6907 | 1,6907 | 1,6907 | - |
| 06 feb 2024 | 1,6871 | 1,6871 | 1,6871 | 1,6871 | 1,6871 | - |
| 05 feb 2024 | 1,6783 | 1,6783 | 1,6783 | 1,6783 | 1,6783 | - |
| 02 feb 2024 | 1,6697 | 1,6697 | 1,6697 | 1,6697 | 1,6697 | - |
| 01 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 31 ene 2024 | 1,6456 | 1,6456 | 1,6456 | 1,6456 | 1,6456 | - |
| 30 ene 2024 | 1,6453 | 1,6453 | 1,6453 | 1,6453 | 1,6453 | - |
| 29 ene 2024 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | - |
| 26 ene 2024 | 1,6396 | 1,6396 | 1,6396 | 1,6396 | 1,6396 | - |
| 25 ene 2024 | 1,6274 | 1,6274 | 1,6274 | 1,6274 | 1,6274 | - |
| 24 ene 2024 | 1,6237 | 1,6237 | 1,6237 | 1,6237 | 1,6237 | - |
| 23 ene 2024 | 1,6091 | 1,6091 | 1,6091 | 1,6091 | 1,6091 | - |
| 22 ene 2024 | 1,6036 | 1,6036 | 1,6036 | 1,6036 | 1,6036 | - |
| 19 ene 2024 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | - |
| 18 ene 2024 | 1,6009 | 1,6009 | 1,6009 | 1,6009 | 1,6009 | - |
| 17 ene 2024 | 1,5948 | 1,5948 | 1,5948 | 1,5948 | 1,5948 | - |
| 16 ene 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| *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.