Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.604,12 +312,92 (+0,51%)
Epsens Obligations Vertes ISR Solidaire (0P0000OOOP.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 12 jun 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
| 11 jun 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
| 06 jun 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
| 05 jun 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 04 jun 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
| 03 jun 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 31 may 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 30 may 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 29 may 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
| 28 may 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 27 may 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
| 24 may 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
| 23 may 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
| 22 may 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
| 21 may 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 16 may 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 15 may 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
| 14 may 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
| 13 may 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
| 10 may 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 06 may 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
| 03 may 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
| 02 may 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 30 abr 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
| 29 abr 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
| 26 abr 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 25 abr 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
| 24 abr 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
| 23 abr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 22 abr 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
| 19 abr 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
| 18 abr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 17 abr 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
| 16 abr 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 15 abr 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
| 12 abr 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
| 11 abr 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
| 10 abr 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
| 09 abr 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
| 08 abr 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
| 05 abr 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | - |
| 04 abr 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
| 03 abr 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 02 abr 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
| 28 mar 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
| 27 mar 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
| 26 mar 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 62,38 | - |
| 25 mar 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
| 22 mar 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
| 21 mar 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 20 mar 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
| 19 mar 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 18 mar 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
| 15 mar 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
| 14 mar 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 13 mar 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 12 mar 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 11 mar 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
| 08 mar 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 07 mar 2024 | 62,49 | 62,49 | 62,49 | 62,49 | 62,49 | - |
| 06 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 05 mar 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
| 04 mar 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
| 01 mar 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
| 29 feb 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
| 28 feb 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 27 feb 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
| 26 feb 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
| 23 feb 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 22 feb 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 21 feb 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 20 feb 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 19 feb 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
| 16 feb 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 15 feb 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 14 feb 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 13 feb 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
| 12 feb 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 09 feb 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
| 08 feb 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 07 feb 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
| 06 feb 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
| 05 feb 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | - |
| 02 feb 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 01 feb 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
| 31 ene 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
| 30 ene 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
| 29 ene 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
| 26 ene 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 25 ene 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
| 24 ene 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
| *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.