Mercados españoles cerrados en 1 hr 4 mins
IBEX 35
10.959,70 -106,60 (-0,96%) Euro Stoxx 50
4.960,67 -26,81 (-0,54%) Dólar/Euro
1,0820 +0,0006 (+0,05%) Petróleo Brent
87,28 -0,06 (-0,07%) Oro
2.385,50 +16,10 (+0,68%) Bitcoin EUR
51.247,41 -1.598,16 (-3,02%)
Tocqueville Euro Equity ISR S (0P0000KA6M.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:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 184,67 | 184,67 | 184,67 | 184,67 | 184,67 | - |
| 02 jul 2024 | 182,61 | 182,61 | 182,61 | 182,61 | 182,61 | - |
| 01 jul 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 183,10 | - |
| 28 jun 2024 | 182,09 | 182,09 | 182,09 | 182,09 | 182,09 | - |
| 27 jun 2024 | 182,29 | 182,29 | 182,29 | 182,29 | 182,29 | - |
| 26 jun 2024 | 182,94 | 182,94 | 182,94 | 182,94 | 182,94 | - |
| 25 jun 2024 | 183,77 | 183,77 | 183,77 | 183,77 | 183,77 | - |
| 24 jun 2024 | 184,39 | 184,39 | 184,39 | 184,39 | 184,39 | - |
| 21 jun 2024 | 183,22 | 183,22 | 183,22 | 183,22 | 183,22 | - |
| 20 jun 2024 | 185,13 | 185,13 | 185,13 | 185,13 | 185,13 | - |
| 19 jun 2024 | 182,84 | 182,84 | 182,84 | 182,84 | 182,84 | - |
| 18 jun 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 183,65 | - |
| 17 jun 2024 | 182,08 | 182,08 | 182,08 | 182,08 | 182,08 | - |
| 14 jun 2024 | 181,21 | 181,21 | 181,21 | 181,21 | 181,21 | - |
| 13 jun 2024 | 185,02 | 185,02 | 185,02 | 185,02 | 185,02 | - |
| 12 jun 2024 | 188,19 | 188,19 | 188,19 | 188,19 | 188,19 | - |
| 11 jun 2024 | 185,88 | 185,88 | 185,88 | 185,88 | 185,88 | - |
| 10 jun 2024 | 188,18 | 188,18 | 188,18 | 188,18 | 188,18 | - |
| 07 jun 2024 | 189,61 | 189,61 | 189,61 | 189,61 | 189,61 | - |
| 06 jun 2024 | 190,29 | 190,29 | 190,29 | 190,29 | 190,29 | - |
| 05 jun 2024 | 189,25 | 189,25 | 189,25 | 189,25 | 189,25 | - |
| 04 jun 2024 | 186,83 | 186,83 | 186,83 | 186,83 | 186,83 | - |
| 03 jun 2024 | 188,29 | 188,29 | 188,29 | 188,29 | 188,29 | - |
| 31 may 2024 | 187,64 | 187,64 | 187,64 | 187,64 | 187,64 | - |
| 30 may 2024 | 187,55 | 187,55 | 187,55 | 187,55 | 187,55 | - |
| 29 may 2024 | 186,56 | 186,56 | 186,56 | 186,56 | 186,56 | - |
| 28 may 2024 | 188,52 | 188,52 | 188,52 | 188,52 | 188,52 | - |
| 27 may 2024 | 189,14 | 189,14 | 189,14 | 189,14 | 189,14 | - |
| 24 may 2024 | 188,46 | 188,46 | 188,46 | 188,46 | 188,46 | - |
| 23 may 2024 | 188,32 | 188,32 | 188,32 | 188,32 | 188,32 | - |
| 22 may 2024 | 187,92 | 187,92 | 187,92 | 187,92 | 187,92 | - |
| 21 may 2024 | 188,34 | 188,34 | 188,34 | 188,34 | 188,34 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 188,41 | 188,41 | 188,41 | 188,41 | 188,41 | - |
| 16 may 2024 | 188,38 | 188,38 | 188,38 | 188,38 | 188,38 | - |
| 15 may 2024 | 189,26 | 189,26 | 189,26 | 189,26 | 189,26 | - |
| 14 may 2024 | 187,98 | 187,98 | 187,98 | 187,98 | 187,98 | - |
| 13 may 2024 | 187,69 | 187,69 | 187,69 | 187,69 | 187,69 | - |
| 10 may 2024 | 187,88 | 187,88 | 187,88 | 187,88 | 187,88 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 185,05 | 185,05 | 185,05 | 185,05 | 185,05 | - |
| 06 may 2024 | 182,71 | 182,71 | 182,71 | 182,71 | 182,71 | - |
| 03 may 2024 | 181,60 | 181,60 | 181,60 | 181,60 | 181,60 | - |
| 02 may 2024 | 180,48 | 180,48 | 180,48 | 180,48 | 180,48 | - |
| 30 abr 2024 | 181,15 | 181,15 | 181,15 | 181,15 | 181,15 | - |
| 29 abr 2024 | 182,69 | 182,69 | 182,69 | 182,69 | 182,69 | - |
| 26 abr 2024 | 183,05 | 183,05 | 183,05 | 183,05 | 183,05 | - |
| 25 abr 2024 | 180,88 | 180,88 | 180,88 | 180,88 | 180,88 | - |
| 24 abr 2024 | 182,18 | 182,18 | 182,18 | 182,18 | 182,18 | - |
| 23 abr 2024 | 182,38 | 182,38 | 182,38 | 182,38 | 182,38 | - |
| 22 abr 2024 | 180,16 | 180,16 | 180,16 | 180,16 | 180,16 | - |
| 19 abr 2024 | 179,29 | 179,29 | 179,29 | 179,29 | 179,29 | - |
| 18 abr 2024 | 179,84 | 179,84 | 179,84 | 179,84 | 179,84 | - |
| 17 abr 2024 | 178,80 | 178,80 | 178,80 | 178,80 | 178,80 | - |
| 16 abr 2024 | 178,93 | 178,93 | 178,93 | 178,93 | 178,93 | - |
| 15 abr 2024 | 181,33 | 181,33 | 181,33 | 181,33 | 181,33 | - |
| 12 abr 2024 | 180,48 | 180,48 | 180,48 | 180,48 | 180,48 | - |
| 11 abr 2024 | 180,67 | 180,67 | 180,67 | 180,67 | 180,67 | - |
| 10 abr 2024 | 181,35 | 181,35 | 181,35 | 181,35 | 181,35 | - |
| 09 abr 2024 | 181,15 | 181,15 | 181,15 | 181,15 | 181,15 | - |
| 08 abr 2024 | 182,48 | 182,48 | 182,48 | 182,48 | 182,48 | - |
| 05 abr 2024 | 181,43 | 181,43 | 181,43 | 181,43 | 181,43 | - |
| 04 abr 2024 | 183,20 | 183,20 | 183,20 | 183,20 | 183,20 | - |
| 03 abr 2024 | 183,11 | 183,11 | 183,11 | 183,11 | 183,11 | - |
| 02 abr 2024 | 182,15 | 182,15 | 182,15 | 182,15 | 182,15 | - |
| 28 mar 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 183,65 | - |
| 27 mar 2024 | 183,36 | 183,36 | 183,36 | 183,36 | 183,36 | - |
| 26 mar 2024 | 182,99 | 182,99 | 182,99 | 182,99 | 182,99 | - |
| 25 mar 2024 | 182,19 | 182,19 | 182,19 | 182,19 | 182,19 | - |
| 22 mar 2024 | 182,00 | 182,00 | 182,00 | 182,00 | 182,00 | - |
| 21 mar 2024 | 182,35 | 182,35 | 182,35 | 182,35 | 182,35 | - |
| 20 mar 2024 | 180,95 | 180,95 | 180,95 | 180,95 | 180,95 | - |
| 19 mar 2024 | 180,85 | 180,85 | 180,85 | 180,85 | 180,85 | - |
| 18 mar 2024 | 180,34 | 180,34 | 180,34 | 180,34 | 180,34 | - |
| 15 mar 2024 | 180,35 | 180,35 | 180,35 | 180,35 | 180,35 | - |
| 14 mar 2024 | 180,88 | 180,88 | 180,88 | 180,88 | 180,88 | - |
| 13 mar 2024 | 180,95 | 180,95 | 180,95 | 180,95 | 180,95 | - |
| 12 mar 2024 | 180,40 | 180,40 | 180,40 | 180,40 | 180,40 | - |
| 11 mar 2024 | 178,65 | 178,65 | 178,65 | 178,65 | 178,65 | - |
| 08 mar 2024 | 179,43 | 179,43 | 179,43 | 179,43 | 179,43 | - |
| 07 mar 2024 | 179,79 | 179,79 | 179,79 | 179,79 | 179,79 | - |
| 06 mar 2024 | 177,64 | 177,64 | 177,64 | 177,64 | 177,64 | - |
| 05 mar 2024 | 176,97 | 176,97 | 176,97 | 176,97 | 176,97 | - |
| 04 mar 2024 | 177,45 | 177,45 | 177,45 | 177,45 | 177,45 | - |
| 01 mar 2024 | 176,86 | 176,86 | 176,86 | 176,86 | 176,86 | - |
| 29 feb 2024 | 176,26 | 176,26 | 176,26 | 176,26 | 176,26 | - |
| 28 feb 2024 | 176,36 | 176,36 | 176,36 | 176,36 | 176,36 | - |
| 27 feb 2024 | 176,56 | 176,56 | 176,56 | 176,56 | 176,56 | - |
| 26 feb 2024 | 175,79 | 175,79 | 175,79 | 175,79 | 175,79 | - |
| 23 feb 2024 | 176,27 | 176,27 | 176,27 | 176,27 | 176,27 | - |
| 22 feb 2024 | 175,51 | 175,51 | 175,51 | 175,51 | 175,51 | - |
| 21 feb 2024 | 173,08 | 173,08 | 173,08 | 173,08 | 173,08 | - |
| 20 feb 2024 | 172,68 | 172,68 | 172,68 | 172,68 | 172,68 | - |
| 19 feb 2024 | 172,66 | 172,66 | 172,66 | 172,66 | 172,66 | - |
| 16 feb 2024 | 172,79 | 172,79 | 172,79 | 172,79 | 172,79 | - |
| 15 feb 2024 | 172,04 | 172,04 | 172,04 | 172,04 | 172,04 | - |
| 14 feb 2024 | 170,85 | 170,85 | 170,85 | 170,85 | 170,85 | - |
| *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.