Mercados españoles cerrados en 4 hrs 41 min
IBEX 35
11.415,50 +62,40 (+0,55%) Euro Stoxx 50
5.069,79 +34,13 (+0,68%) Dólar/Euro
1,0880 +0,0006 (+0,05%) Petróleo Brent
78,67 +0,26 (+0,33%) Oro
2.380,00 +4,50 (+0,19%) Bitcoin EUR
65.205,56 +145,74 (+0,22%)
Groupama Epargne & Retraite Montaire 2 (0P0000MULX.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 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 03 jun 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 31 may 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 30 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 29 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 28 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 27 may 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 24 may 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 23 may 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 22 may 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 21 may 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 16 may 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 15 may 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 14 may 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 13 may 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 10 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 06 may 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 03 may 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 02 may 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 30 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 29 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 24 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 23 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 22 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 19 abr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 18 abr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 17 abr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 16 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 15 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 12 abr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 11 abr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 10 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 09 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 08 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 05 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 04 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 03 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 02 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 28 mar 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 27 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 26 mar 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 25 mar 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 22 mar 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 21 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 20 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 19 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 18 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 15 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 14 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 13 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 12 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 11 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 08 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 07 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 06 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 05 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 04 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 01 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 29 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 28 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 27 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 26 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 23 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 22 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 21 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 20 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 19 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 16 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 15 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 14 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 13 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 12 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 09 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 08 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 07 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 06 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 05 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 02 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 01 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 31 ene 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 30 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 29 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 26 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 25 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 24 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 23 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 22 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 19 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 18 ene 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 17 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 16 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| *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.