Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.299,77 +488,59 (+0,86%)
Moneta Long Short R (0P0000NIH8.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 159,88 | 159,88 | 159,88 | 159,88 | 159,88 | - |
| 26 jun 2024 | 160,46 | 160,46 | 160,46 | 160,46 | 160,46 | - |
| 25 jun 2024 | 161,25 | 161,25 | 161,25 | 161,25 | 161,25 | - |
| 24 jun 2024 | 161,08 | 161,08 | 161,08 | 161,08 | 161,08 | - |
| 21 jun 2024 | 160,40 | 160,40 | 160,40 | 160,40 | 160,40 | - |
| 20 jun 2024 | 160,45 | 160,45 | 160,45 | 160,45 | 160,45 | - |
| 19 jun 2024 | 160,28 | 160,28 | 160,28 | 160,28 | 160,28 | - |
| 18 jun 2024 | 160,46 | 160,46 | 160,46 | 160,46 | 160,46 | - |
| 17 jun 2024 | 159,70 | 159,70 | 159,70 | 159,70 | 159,70 | - |
| 14 jun 2024 | 159,75 | 159,75 | 159,75 | 159,75 | 159,75 | - |
| 13 jun 2024 | 160,81 | 160,81 | 160,81 | 160,81 | 160,81 | - |
| 12 jun 2024 | 161,16 | 161,16 | 161,16 | 161,16 | 161,16 | - |
| 11 jun 2024 | 160,74 | 160,74 | 160,74 | 160,74 | 160,74 | - |
| 10 jun 2024 | 161,26 | 161,26 | 161,26 | 161,26 | 161,26 | - |
| 07 jun 2024 | 161,76 | 161,76 | 161,76 | 161,76 | 161,76 | - |
| 06 jun 2024 | 162,07 | 162,07 | 162,07 | 162,07 | 162,07 | - |
| 05 jun 2024 | 161,71 | 161,71 | 161,71 | 161,71 | 161,71 | - |
| 04 jun 2024 | 161,36 | 161,36 | 161,36 | 161,36 | 161,36 | - |
| 03 jun 2024 | 161,29 | 161,29 | 161,29 | 161,29 | 161,29 | - |
| 31 may 2024 | 161,45 | 161,45 | 161,45 | 161,45 | 161,45 | - |
| 30 may 2024 | 160,90 | 160,90 | 160,90 | 160,90 | 160,90 | - |
| 29 may 2024 | 160,19 | 160,19 | 160,19 | 160,19 | 160,19 | - |
| 28 may 2024 | 161,09 | 161,09 | 161,09 | 161,09 | 161,09 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 161,07 | 161,07 | 161,07 | 161,07 | 161,07 | - |
| 23 may 2024 | 161,26 | 161,26 | 161,26 | 161,26 | 161,26 | - |
| 22 may 2024 | 160,09 | 160,09 | 160,09 | 160,09 | 160,09 | - |
| 21 may 2024 | 160,84 | 160,84 | 160,84 | 160,84 | 160,84 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 160,61 | 160,61 | 160,61 | 160,61 | 160,61 | - |
| 16 may 2024 | 160,48 | 160,48 | 160,48 | 160,48 | 160,48 | - |
| 15 may 2024 | 160,26 | 160,26 | 160,26 | 160,26 | 160,26 | - |
| 14 may 2024 | 159,56 | 159,56 | 159,56 | 159,56 | 159,56 | - |
| 13 may 2024 | 159,48 | 159,48 | 159,48 | 159,48 | 159,48 | - |
| 10 may 2024 | 159,54 | 159,54 | 159,54 | 159,54 | 159,54 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 158,53 | 158,53 | 158,53 | 158,53 | 158,53 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 157,49 | 157,49 | 157,49 | 157,49 | 157,49 | - |
| 02 may 2024 | 157,31 | 157,31 | 157,31 | 157,31 | 157,31 | - |
| 30 abr 2024 | 156,75 | 156,75 | 156,75 | 156,75 | 156,75 | - |
| 29 abr 2024 | 157,86 | 157,86 | 157,86 | 157,86 | 157,86 | - |
| 26 abr 2024 | 158,06 | 158,06 | 158,06 | 158,06 | 158,06 | - |
| 25 abr 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
| 24 abr 2024 | 158,72 | 158,72 | 158,72 | 158,72 | 158,72 | - |
| 23 abr 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 159,38 | - |
| 22 abr 2024 | 159,14 | 159,14 | 159,14 | 159,14 | 159,14 | - |
| 19 abr 2024 | 157,96 | 157,96 | 157,96 | 157,96 | 157,96 | - |
| 18 abr 2024 | 158,21 | 158,21 | 158,21 | 158,21 | 158,21 | - |
| 17 abr 2024 | 157,85 | 157,85 | 157,85 | 157,85 | 157,85 | - |
| 16 abr 2024 | 157,87 | 157,87 | 157,87 | 157,87 | 157,87 | - |
| 15 abr 2024 | 158,28 | 158,28 | 158,28 | 158,28 | 158,28 | - |
| 12 abr 2024 | 158,35 | 158,35 | 158,35 | 158,35 | 158,35 | - |
| 11 abr 2024 | 158,23 | 158,23 | 158,23 | 158,23 | 158,23 | - |
| 10 abr 2024 | 158,20 | 158,20 | 158,20 | 158,20 | 158,20 | - |
| 09 abr 2024 | 158,17 | 158,17 | 158,17 | 158,17 | 158,17 | - |
| 08 abr 2024 | 157,99 | 157,99 | 157,99 | 157,99 | 157,99 | - |
| 05 abr 2024 | 157,63 | 157,63 | 157,63 | 157,63 | 157,63 | - |
| 04 abr 2024 | 158,21 | 158,21 | 158,21 | 158,21 | 158,21 | - |
| 03 abr 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 158,50 | - |
| 02 abr 2024 | 158,52 | 158,52 | 158,52 | 158,52 | 158,52 | - |
| 28 mar 2024 | 158,68 | 158,68 | 158,68 | 158,68 | 158,68 | - |
| 27 mar 2024 | 159,02 | 159,02 | 159,02 | 159,02 | 159,02 | - |
| 26 mar 2024 | 158,82 | 158,82 | 158,82 | 158,82 | 158,82 | - |
| 25 mar 2024 | 158,92 | 158,92 | 158,92 | 158,92 | 158,92 | - |
| 22 mar 2024 | 158,62 | 158,62 | 158,62 | 158,62 | 158,62 | - |
| 21 mar 2024 | 158,70 | 158,70 | 158,70 | 158,70 | 158,70 | - |
| 20 mar 2024 | 158,29 | 158,29 | 158,29 | 158,29 | 158,29 | - |
| 19 mar 2024 | 157,69 | 157,69 | 157,69 | 157,69 | 157,69 | - |
| 18 mar 2024 | 157,75 | 157,75 | 157,75 | 157,75 | 157,75 | - |
| 15 mar 2024 | 157,61 | 157,61 | 157,61 | 157,61 | 157,61 | - |
| 14 mar 2024 | 157,75 | 157,75 | 157,75 | 157,75 | 157,75 | - |
| 13 mar 2024 | 157,92 | 157,92 | 157,92 | 157,92 | 157,92 | - |
| 12 mar 2024 | 158,36 | 158,36 | 158,36 | 158,36 | 158,36 | - |
| 11 mar 2024 | 158,41 | 158,41 | 158,41 | 158,41 | 158,41 | - |
| 08 mar 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 158,50 | - |
| 07 mar 2024 | 158,77 | 158,77 | 158,77 | 158,77 | 158,77 | - |
| 06 mar 2024 | 159,72 | 159,72 | 159,72 | 159,72 | 159,72 | - |
| 05 mar 2024 | 159,22 | 159,22 | 159,22 | 159,22 | 159,22 | - |
| 04 mar 2024 | 159,10 | 159,10 | 159,10 | 159,10 | 159,10 | - |
| 01 mar 2024 | 158,76 | 158,76 | 158,76 | 158,76 | 158,76 | - |
| 29 feb 2024 | 157,98 | 157,98 | 157,98 | 157,98 | 157,98 | - |
| 28 feb 2024 | 157,90 | 157,90 | 157,90 | 157,90 | 157,90 | - |
| 27 feb 2024 | 158,73 | 158,73 | 158,73 | 158,73 | 158,73 | - |
| 26 feb 2024 | 159,24 | 159,24 | 159,24 | 159,24 | 159,24 | - |
| 23 feb 2024 | 159,63 | 159,63 | 159,63 | 159,63 | 159,63 | - |
| 22 feb 2024 | 159,63 | 159,63 | 159,63 | 159,63 | 159,63 | - |
| 21 feb 2024 | 159,10 | 159,10 | 159,10 | 159,10 | 159,10 | - |
| 20 feb 2024 | 159,68 | 159,68 | 159,68 | 159,68 | 159,68 | - |
| 19 feb 2024 | 160,45 | 160,45 | 160,45 | 160,45 | 160,45 | - |
| 16 feb 2024 | 160,58 | 160,58 | 160,58 | 160,58 | 160,58 | - |
| 15 feb 2024 | 160,43 | 160,43 | 160,43 | 160,43 | 160,43 | - |
| 14 feb 2024 | 159,31 | 159,31 | 159,31 | 159,31 | 159,31 | - |
| 13 feb 2024 | 158,78 | 158,78 | 158,78 | 158,78 | 158,78 | - |
| 12 feb 2024 | 159,68 | 159,68 | 159,68 | 159,68 | 159,68 | - |
| 09 feb 2024 | 159,58 | 159,58 | 159,58 | 159,58 | 159,58 | - |
| 08 feb 2024 | 158,58 | 158,58 | 158,58 | 158,58 | 158,58 | - |
| 07 feb 2024 | 158,44 | 158,44 | 158,44 | 158,44 | 158,44 | - |
| *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.