Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.963,91 -134,95 (-0,22%)
Norpensión Renta Fija EPSV (0P0000PRYD.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 1,2489 | 1,2489 | 1,2489 | 1,2489 | 1,2489 | - |
| 19 jun 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 18 jun 2024 | 1,2502 | 1,2502 | 1,2502 | 1,2502 | 1,2502 | - |
| 17 jun 2024 | 1,2488 | 1,2488 | 1,2488 | 1,2488 | 1,2488 | - |
| 14 jun 2024 | 1,2513 | 1,2513 | 1,2513 | 1,2513 | 1,2513 | - |
| 13 jun 2024 | 1,2465 | 1,2465 | 1,2465 | 1,2465 | 1,2465 | - |
| 12 jun 2024 | 1,2447 | 1,2447 | 1,2447 | 1,2447 | 1,2447 | - |
| 11 jun 2024 | 1,2397 | 1,2397 | 1,2397 | 1,2397 | 1,2397 | - |
| 10 jun 2024 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | - |
| 07 jun 2024 | 1,2383 | 1,2383 | 1,2383 | 1,2383 | 1,2383 | - |
| 06 jun 2024 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | - |
| 05 jun 2024 | 1,2459 | 1,2459 | 1,2459 | 1,2459 | 1,2459 | - |
| 04 jun 2024 | 1,2448 | 1,2448 | 1,2448 | 1,2448 | 1,2448 | - |
| 03 jun 2024 | 1,2423 | 1,2423 | 1,2423 | 1,2423 | 1,2423 | - |
| 31 may 2024 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | - |
| 30 may 2024 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | - |
| 29 may 2024 | 1,2352 | 1,2352 | 1,2352 | 1,2352 | 1,2352 | - |
| 28 may 2024 | 1,2387 | 1,2387 | 1,2387 | 1,2387 | 1,2387 | - |
| 27 may 2024 | 1,2403 | 1,2403 | 1,2403 | 1,2403 | 1,2403 | - |
| 24 may 2024 | 1,2377 | 1,2377 | 1,2377 | 1,2377 | 1,2377 | - |
| 23 may 2024 | 1,2375 | 1,2375 | 1,2375 | 1,2375 | 1,2375 | - |
| 22 may 2024 | 1,2421 | 1,2421 | 1,2421 | 1,2421 | 1,2421 | - |
| 21 may 2024 | 1,2443 | 1,2443 | 1,2443 | 1,2443 | 1,2443 | - |
| 20 may 2024 | 1,2431 | 1,2431 | 1,2431 | 1,2431 | 1,2431 | - |
| 17 may 2024 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | - |
| 16 may 2024 | 1,2474 | 1,2474 | 1,2474 | 1,2474 | 1,2474 | - |
| 15 may 2024 | 1,2492 | 1,2492 | 1,2492 | 1,2492 | 1,2492 | - |
| 14 may 2024 | 1,2424 | 1,2424 | 1,2424 | 1,2424 | 1,2424 | - |
| 13 may 2024 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | - |
| 10 may 2024 | 1,2428 | 1,2428 | 1,2428 | 1,2428 | 1,2428 | - |
| 09 may 2024 | 1,2449 | 1,2449 | 1,2449 | 1,2449 | 1,2449 | - |
| 08 may 2024 | 1,2455 | 1,2455 | 1,2455 | 1,2455 | 1,2455 | - |
| 07 may 2024 | 1,2476 | 1,2476 | 1,2476 | 1,2476 | 1,2476 | - |
| 06 may 2024 | 1,2464 | 1,2464 | 1,2464 | 1,2464 | 1,2464 | - |
| 03 may 2024 | 1,2454 | 1,2454 | 1,2454 | 1,2454 | 1,2454 | - |
| 02 may 2024 | 1,2412 | 1,2412 | 1,2412 | 1,2412 | 1,2412 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 1,2422 | 1,2422 | 1,2422 | 1,2422 | 1,2422 | - |
| 26 abr 2024 | 1,2391 | 1,2391 | 1,2391 | 1,2391 | 1,2391 | - |
| 25 abr 2024 | 1,2373 | 1,2373 | 1,2373 | 1,2373 | 1,2373 | - |
| 24 abr 2024 | 1,2403 | 1,2403 | 1,2403 | 1,2403 | 1,2403 | - |
| 23 abr 2024 | 1,2442 | 1,2442 | 1,2442 | 1,2442 | 1,2442 | - |
| 22 abr 2024 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | - |
| 19 abr 2024 | 1,2419 | 1,2419 | 1,2419 | 1,2419 | 1,2419 | - |
| 18 abr 2024 | 1,2427 | 1,2427 | 1,2427 | 1,2427 | 1,2427 | - |
| 17 abr 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 16 abr 2024 | 1,2443 | 1,2443 | 1,2443 | 1,2443 | 1,2443 | - |
| 15 abr 2024 | 1,2472 | 1,2472 | 1,2472 | 1,2472 | 1,2472 | - |
| 12 abr 2024 | 1,2513 | 1,2513 | 1,2513 | 1,2513 | 1,2513 | - |
| 11 abr 2024 | 1,2446 | 1,2446 | 1,2446 | 1,2446 | 1,2446 | - |
| 10 abr 2024 | 1,2462 | 1,2462 | 1,2462 | 1,2462 | 1,2462 | - |
| 09 abr 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 08 abr 2024 | 1,2490 | 1,2490 | 1,2490 | 1,2490 | 1,2490 | - |
| 05 abr 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 04 abr 2024 | 1,2541 | 1,2541 | 1,2541 | 1,2541 | 1,2541 | - |
| 03 abr 2024 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | - |
| 02 abr 2024 | 1,2526 | 1,2526 | 1,2526 | 1,2526 | 1,2526 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1,2564 | 1,2564 | 1,2564 | 1,2564 | 1,2564 | - |
| 26 mar 2024 | 1,2535 | 1,2535 | 1,2535 | 1,2535 | 1,2535 | - |
| 25 mar 2024 | 1,2525 | 1,2525 | 1,2525 | 1,2525 | 1,2525 | - |
| 22 mar 2024 | 1,2557 | 1,2557 | 1,2557 | 1,2557 | 1,2557 | - |
| 21 mar 2024 | 1,2525 | 1,2525 | 1,2525 | 1,2525 | 1,2525 | - |
| 20 mar 2024 | 1,2501 | 1,2501 | 1,2501 | 1,2501 | 1,2501 | - |
| 19 mar 2024 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | - |
| 18 mar 2024 | 1,2481 | 1,2481 | 1,2481 | 1,2481 | 1,2481 | - |
| 15 mar 2024 | 1,2487 | 1,2487 | 1,2487 | 1,2487 | 1,2487 | - |
| 14 mar 2024 | 1,2504 | 1,2504 | 1,2504 | 1,2504 | 1,2504 | - |
| 13 mar 2024 | 1,2542 | 1,2542 | 1,2542 | 1,2542 | 1,2542 | - |
| 12 mar 2024 | 1,2557 | 1,2557 | 1,2557 | 1,2557 | 1,2557 | - |
| 11 mar 2024 | 1,2583 | 1,2583 | 1,2583 | 1,2583 | 1,2583 | - |
| 08 mar 2024 | 1,2606 | 1,2606 | 1,2606 | 1,2606 | 1,2606 | - |
| 07 mar 2024 | 1,2564 | 1,2564 | 1,2564 | 1,2564 | 1,2564 | - |
| 06 mar 2024 | 1,2535 | 1,2535 | 1,2535 | 1,2535 | 1,2535 | - |
| 05 mar 2024 | 1,2536 | 1,2536 | 1,2536 | 1,2536 | 1,2536 | - |
| 04 mar 2024 | 1,2502 | 1,2502 | 1,2502 | 1,2502 | 1,2502 | - |
| 01 mar 2024 | 1,2503 | 1,2503 | 1,2503 | 1,2503 | 1,2503 | - |
| 29 feb 2024 | 1,2499 | 1,2499 | 1,2499 | 1,2499 | 1,2499 | - |
| 28 feb 2024 | 1,2479 | 1,2479 | 1,2479 | 1,2479 | 1,2479 | - |
| 27 feb 2024 | 1,2477 | 1,2477 | 1,2477 | 1,2477 | 1,2477 | - |
| 26 feb 2024 | 1,2481 | 1,2481 | 1,2481 | 1,2481 | 1,2481 | - |
| 23 feb 2024 | 1,2518 | 1,2518 | 1,2518 | 1,2518 | 1,2518 | - |
| 22 feb 2024 | 1,2487 | 1,2487 | 1,2487 | 1,2487 | 1,2487 | - |
| 21 feb 2024 | 1,2514 | 1,2514 | 1,2514 | 1,2514 | 1,2514 | - |
| 20 feb 2024 | 1,2554 | 1,2554 | 1,2554 | 1,2554 | 1,2554 | - |
| 19 feb 2024 | 1,2529 | 1,2529 | 1,2529 | 1,2529 | 1,2529 | - |
| 16 feb 2024 | 1,2527 | 1,2527 | 1,2527 | 1,2527 | 1,2527 | - |
| 15 feb 2024 | 1,2566 | 1,2566 | 1,2566 | 1,2566 | 1,2566 | - |
| 14 feb 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
| 13 feb 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 12 feb 2024 | 1,2586 | 1,2586 | 1,2586 | 1,2586 | 1,2586 | - |
| 09 feb 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
| 08 feb 2024 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | - |
| 07 feb 2024 | 1,2636 | 1,2636 | 1,2636 | 1,2636 | 1,2636 | - |
| 06 feb 2024 | 1,2643 | 1,2643 | 1,2643 | 1,2643 | 1,2643 | - |
| 05 feb 2024 | 1,2627 | 1,2627 | 1,2627 | 1,2627 | 1,2627 | - |
| 02 feb 2024 | 1,2669 | 1,2669 | 1,2669 | 1,2669 | 1,2669 | - |
| 01 feb 2024 | 1,2751 | 1,2751 | 1,2751 | 1,2751 | 1,2751 | - |
| 31 ene 2024 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | - |
| *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.