Mercados españoles cerrados en 1 hr 42 mins
IBEX 35
11.040,10 +80,60 (+0,74%) Euro Stoxx 50
4.905,22 +24,80 (+0,51%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,41 +0,16 (+0,19%) Oro
2.330,70 +1,70 (+0,07%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
VV-Strategie BW-Bank Potenzial T1 (0P0000J5K3.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:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 1596,17 | 1596,17 | 1596,17 | 1596,17 | 1596,17 | - |
| 13 jun 2024 | 1600,38 | 1600,38 | 1600,38 | 1600,38 | 1600,38 | - |
| 12 jun 2024 | 1606,61 | 1606,61 | 1606,61 | 1606,61 | 1606,61 | - |
| 11 jun 2024 | 1599,08 | 1599,08 | 1599,08 | 1599,08 | 1599,08 | - |
| 10 jun 2024 | 1600,05 | 1600,05 | 1600,05 | 1600,05 | 1600,05 | - |
| 07 jun 2024 | 1601,18 | 1601,18 | 1601,18 | 1601,18 | 1601,18 | - |
| 06 jun 2024 | 1603,00 | 1603,00 | 1603,00 | 1603,00 | 1603,00 | - |
| 05 jun 2024 | 1597,75 | 1597,75 | 1597,75 | 1597,75 | 1597,75 | - |
| 04 jun 2024 | 1583,59 | 1583,59 | 1583,59 | 1583,59 | 1583,59 | - |
| 03 jun 2024 | 1586,98 | 1586,98 | 1586,98 | 1586,98 | 1586,98 | - |
| 31 may 2024 | 1582,20 | 1582,20 | 1582,20 | 1582,20 | 1582,20 | - |
| 30 may 2024 | 1582,28 | 1582,28 | 1582,28 | 1582,28 | 1582,28 | - |
| 29 may 2024 | 1583,65 | 1583,65 | 1583,65 | 1583,65 | 1583,65 | - |
| 28 may 2024 | 1591,64 | 1591,64 | 1591,64 | 1591,64 | 1591,64 | - |
| 27 may 2024 | 1599,01 | 1599,01 | 1599,01 | 1599,01 | 1599,01 | - |
| 24 may 2024 | 1596,51 | 1596,51 | 1596,51 | 1596,51 | 1596,51 | - |
| 23 may 2024 | 1596,85 | 1596,85 | 1596,85 | 1596,85 | 1596,85 | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 1602,86 | 1602,86 | 1602,86 | 1602,86 | 1602,86 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 1597,89 | 1597,89 | 1597,89 | 1597,89 | 1597,89 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1588,60 | 1588,60 | 1588,60 | 1588,60 | 1588,60 | - |
| 07 may 2024 | 1585,03 | 1585,03 | 1585,03 | 1585,03 | 1585,03 | - |
| 06 may 2024 | 1576,34 | 1576,34 | 1576,34 | 1576,34 | 1576,34 | - |
| 03 may 2024 | 1566,30 | 1566,30 | 1566,30 | 1566,30 | 1566,30 | - |
| 02 may 2024 | 1562,88 | 1562,88 | 1562,88 | 1562,88 | 1562,88 | - |
| 30 abr 2024 | 1565,95 | 1565,95 | 1565,95 | 1565,95 | 1565,95 | - |
| 29 abr 2024 | 1573,85 | 1573,85 | 1573,85 | 1573,85 | 1573,85 | - |
| 26 abr 2024 | 1576,02 | 1576,02 | 1576,02 | 1576,02 | 1576,02 | - |
| 25 abr 2024 | 1559,51 | 1559,51 | 1559,51 | 1559,51 | 1559,51 | - |
| 24 abr 2024 | 1571,56 | 1571,56 | 1571,56 | 1571,56 | 1571,56 | - |
| 23 abr 2024 | 1575,43 | 1575,43 | 1575,43 | 1575,43 | 1575,43 | - |
| 22 abr 2024 | 1566,94 | 1566,94 | 1566,94 | 1566,94 | 1566,94 | - |
| 19 abr 2024 | 1561,97 | 1561,97 | 1561,97 | 1561,97 | 1561,97 | - |
| 18 abr 2024 | 1566,37 | 1566,37 | 1566,37 | 1566,37 | 1566,37 | - |
| 17 abr 2024 | 1565,16 | 1565,16 | 1565,16 | 1565,16 | 1565,16 | - |
| 16 abr 2024 | 1567,63 | 1567,63 | 1567,63 | 1567,63 | 1567,63 | - |
| 15 abr 2024 | 1576,83 | 1576,83 | 1576,83 | 1576,83 | 1576,83 | - |
| 12 abr 2024 | 1581,03 | 1581,03 | 1581,03 | 1581,03 | 1581,03 | - |
| 11 abr 2024 | 1577,51 | 1577,51 | 1577,51 | 1577,51 | 1577,51 | - |
| 10 abr 2024 | 1576,01 | 1576,01 | 1576,01 | 1576,01 | 1576,01 | - |
| 09 abr 2024 | 1575,75 | 1575,75 | 1575,75 | 1575,75 | 1575,75 | - |
| 08 abr 2024 | 1580,15 | 1580,15 | 1580,15 | 1580,15 | 1580,15 | - |
| 05 abr 2024 | 1579,72 | 1579,72 | 1579,72 | 1579,72 | 1579,72 | - |
| 04 abr 2024 | 1582,04 | 1582,04 | 1582,04 | 1582,04 | 1582,04 | - |
| 03 abr 2024 | 1585,52 | 1585,52 | 1585,52 | 1585,52 | 1585,52 | - |
| 02 abr 2024 | 1586,05 | 1586,05 | 1586,05 | 1586,05 | 1586,05 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1590,74 | 1590,74 | 1590,74 | 1590,74 | 1590,74 | - |
| 26 mar 2024 | 1585,26 | 1585,26 | 1585,26 | 1585,26 | 1585,26 | - |
| 25 mar 2024 | 1582,18 | 1582,18 | 1582,18 | 1582,18 | 1582,18 | - |
| 22 mar 2024 | 1584,62 | 1584,62 | 1584,62 | 1584,62 | 1584,62 | - |
| 21 mar 2024 | 1586,05 | 1586,05 | 1586,05 | 1586,05 | 1586,05 | - |
| 20 mar 2024 | 1578,59 | 1578,59 | 1578,59 | 1578,59 | 1578,59 | - |
| 19 mar 2024 | 1576,75 | 1576,75 | 1576,75 | 1576,75 | 1576,75 | - |
| 18 mar 2024 | 1574,89 | 1574,89 | 1574,89 | 1574,89 | 1574,89 | - |
| 15 mar 2024 | 1572,46 | 1572,46 | 1572,46 | 1572,46 | 1572,46 | - |
| 14 mar 2024 | 1580,64 | 1580,64 | 1580,64 | 1580,64 | 1580,64 | - |
| 13 mar 2024 | 1579,57 | 1579,57 | 1579,57 | 1579,57 | 1579,57 | - |
| 12 mar 2024 | 1579,43 | 1579,43 | 1579,43 | 1579,43 | 1579,43 | - |
| 11 mar 2024 | 1571,59 | 1571,59 | 1571,59 | 1571,59 | 1571,59 | - |
| 08 mar 2024 | 1573,97 | 1573,97 | 1573,97 | 1573,97 | 1573,97 | - |
| 07 mar 2024 | 1573,44 | 1573,44 | 1573,44 | 1573,44 | 1573,44 | - |
| 06 mar 2024 | 1564,66 | 1564,66 | 1564,66 | 1564,66 | 1564,66 | - |
| 05 mar 2024 | 1562,49 | 1562,49 | 1562,49 | 1562,49 | 1562,49 | - |
| 04 mar 2024 | 1565,77 | 1565,77 | 1565,77 | 1565,77 | 1565,77 | - |
| 01 mar 2024 | 1565,23 | 1565,23 | 1565,23 | 1565,23 | 1565,23 | - |
| 29 feb 2024 | 1562,56 | 1562,56 | 1562,56 | 1562,56 | 1562,56 | - |
| 28 feb 2024 | 1558,70 | 1558,70 | 1558,70 | 1558,70 | 1558,70 | - |
| 27 feb 2024 | 1561,14 | 1561,14 | 1561,14 | 1561,14 | 1561,14 | - |
| 26 feb 2024 | 1559,24 | 1559,24 | 1559,24 | 1559,24 | 1559,24 | - |
| 23 feb 2024 | 1565,42 | 1565,42 | 1565,42 | 1565,42 | 1565,42 | - |
| 22 feb 2024 | 1561,27 | 1561,27 | 1561,27 | 1561,27 | 1561,27 | - |
| 21 feb 2024 | 1548,04 | 1548,04 | 1548,04 | 1548,04 | 1548,04 | - |
| 20 feb 2024 | 1547,84 | 1547,84 | 1547,84 | 1547,84 | 1547,84 | - |
| 19 feb 2024 | 1552,33 | 1552,33 | 1552,33 | 1552,33 | 1552,33 | - |
| 16 feb 2024 | 1551,81 | 1551,81 | 1551,81 | 1551,81 | 1551,81 | - |
| 15 feb 2024 | 1550,40 | 1550,40 | 1550,40 | 1550,40 | 1550,40 | - |
| 14 feb 2024 | 1546,36 | 1546,36 | 1546,36 | 1546,36 | 1546,36 | - |
| 13 feb 2024 | 1539,88 | 1539,88 | 1539,88 | 1539,88 | 1539,88 | - |
| 12 feb 2024 | 1548,67 | 1548,67 | 1548,67 | 1548,67 | 1548,67 | - |
| 09 feb 2024 | 1542,72 | 1542,72 | 1542,72 | 1542,72 | 1542,72 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1544,37 | 1544,37 | 1544,37 | 1544,37 | 1544,37 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 1535,14 | 1535,14 | 1535,14 | 1535,14 | 1535,14 | - |
| 02 feb 2024 | 1533,67 | 1533,67 | 1533,67 | 1533,67 | 1533,67 | - |
| 01 feb 2024 | 1531,73 | 1531,73 | 1531,73 | 1531,73 | 1531,73 | - |
| 31 ene 2024 | 1529,02 | 1529,02 | 1529,02 | 1529,02 | 1529,02 | - |
| 30 ene 2024 | 1535,22 | 1535,22 | 1535,22 | 1535,22 | 1535,22 | - |
| 29 ene 2024 | 1535,08 | 1535,08 | 1535,08 | 1535,08 | 1535,08 | - |
| 26 ene 2024 | 1528,50 | 1528,50 | 1528,50 | 1528,50 | 1528,50 | - |
| *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.