Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.267,79 +160,10 (+0,27%)
Norpensión Equilibrado EPSV (0P0000PRYG.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 | 1,2138 | 1,2138 | 1,2138 | 1,2138 | 1,2138 | - |
| 19 jun 2024 | 1,2093 | 1,2093 | 1,2093 | 1,2093 | 1,2093 | - |
| 18 jun 2024 | 1,2087 | 1,2087 | 1,2087 | 1,2087 | 1,2087 | - |
| 17 jun 2024 | 1,2057 | 1,2057 | 1,2057 | 1,2057 | 1,2057 | - |
| 14 jun 2024 | 1,2055 | 1,2055 | 1,2055 | 1,2055 | 1,2055 | - |
| 13 jun 2024 | 1,2078 | 1,2078 | 1,2078 | 1,2078 | 1,2078 | - |
| 12 jun 2024 | 1,2083 | 1,2083 | 1,2083 | 1,2083 | 1,2083 | - |
| 11 jun 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
| 10 jun 2024 | 1,2069 | 1,2069 | 1,2069 | 1,2069 | 1,2069 | - |
| 07 jun 2024 | 1,2086 | 1,2086 | 1,2086 | 1,2086 | 1,2086 | - |
| 06 jun 2024 | 1,2083 | 1,2083 | 1,2083 | 1,2083 | 1,2083 | - |
| 05 jun 2024 | 1,2068 | 1,2068 | 1,2068 | 1,2068 | 1,2068 | - |
| 04 jun 2024 | 1,2011 | 1,2011 | 1,2011 | 1,2011 | 1,2011 | - |
| 03 jun 2024 | 1,2021 | 1,2021 | 1,2021 | 1,2021 | 1,2021 | - |
| 31 may 2024 | 1,1986 | 1,1986 | 1,1986 | 1,1986 | 1,1986 | - |
| 30 may 2024 | 1,1994 | 1,1994 | 1,1994 | 1,1994 | 1,1994 | - |
| 29 may 2024 | 1,1994 | 1,1994 | 1,1994 | 1,1994 | 1,1994 | - |
| 28 may 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 27 may 2024 | 1,2068 | 1,2068 | 1,2068 | 1,2068 | 1,2068 | - |
| 24 may 2024 | 1,2049 | 1,2049 | 1,2049 | 1,2049 | 1,2049 | - |
| 23 may 2024 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | - |
| 22 may 2024 | 1,2085 | 1,2085 | 1,2085 | 1,2085 | 1,2085 | - |
| 21 may 2024 | 1,2084 | 1,2084 | 1,2084 | 1,2084 | 1,2084 | - |
| 20 may 2024 | 1,2084 | 1,2084 | 1,2084 | 1,2084 | 1,2084 | - |
| 17 may 2024 | 1,2069 | 1,2069 | 1,2069 | 1,2069 | 1,2069 | - |
| 16 may 2024 | 1,2086 | 1,2086 | 1,2086 | 1,2086 | 1,2086 | - |
| 15 may 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | - |
| 14 may 2024 | 1,2019 | 1,2019 | 1,2019 | 1,2019 | 1,2019 | - |
| 13 may 2024 | 1,2024 | 1,2024 | 1,2024 | 1,2024 | 1,2024 | - |
| 10 may 2024 | 1,2017 | 1,2017 | 1,2017 | 1,2017 | 1,2017 | - |
| 09 may 2024 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | - |
| 08 may 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 07 may 2024 | 1,2002 | 1,2002 | 1,2002 | 1,2002 | 1,2002 | - |
| 06 may 2024 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | - |
| 03 may 2024 | 1,1914 | 1,1914 | 1,1914 | 1,1914 | 1,1914 | - |
| 02 may 2024 | 1,1862 | 1,1862 | 1,1862 | 1,1862 | 1,1862 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 1,1909 | 1,1909 | 1,1909 | 1,1909 | 1,1909 | - |
| 26 abr 2024 | 1,1876 | 1,1876 | 1,1876 | 1,1876 | 1,1876 | - |
| 25 abr 2024 | 1,1803 | 1,1803 | 1,1803 | 1,1803 | 1,1803 | - |
| 24 abr 2024 | 1,1848 | 1,1848 | 1,1848 | 1,1848 | 1,1848 | - |
| 23 abr 2024 | 1,1868 | 1,1868 | 1,1868 | 1,1868 | 1,1868 | - |
| 22 abr 2024 | 1,1817 | 1,1817 | 1,1817 | 1,1817 | 1,1817 | - |
| 19 abr 2024 | 1,1778 | 1,1778 | 1,1778 | 1,1778 | 1,1778 | - |
| 18 abr 2024 | 1,1799 | 1,1799 | 1,1799 | 1,1799 | 1,1799 | - |
| 17 abr 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 16 abr 2024 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | - |
| 15 abr 2024 | 1,1892 | 1,1892 | 1,1892 | 1,1892 | 1,1892 | - |
| 12 abr 2024 | 1,1915 | 1,1915 | 1,1915 | 1,1915 | 1,1915 | - |
| 11 abr 2024 | 1,1892 | 1,1892 | 1,1892 | 1,1892 | 1,1892 | - |
| 10 abr 2024 | 1,1909 | 1,1909 | 1,1909 | 1,1909 | 1,1909 | - |
| 09 abr 2024 | 1,1915 | 1,1915 | 1,1915 | 1,1915 | 1,1915 | - |
| 08 abr 2024 | 1,1926 | 1,1926 | 1,1926 | 1,1926 | 1,1926 | - |
| 05 abr 2024 | 1,1919 | 1,1919 | 1,1919 | 1,1919 | 1,1919 | - |
| 04 abr 2024 | 1,1945 | 1,1945 | 1,1945 | 1,1945 | 1,1945 | - |
| 03 abr 2024 | 1,1928 | 1,1928 | 1,1928 | 1,1928 | 1,1928 | - |
| 02 abr 2024 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1,1963 | 1,1963 | 1,1963 | 1,1963 | 1,1963 | - |
| 26 mar 2024 | 1,1946 | 1,1946 | 1,1946 | 1,1946 | 1,1946 | - |
| 25 mar 2024 | 1,1931 | 1,1931 | 1,1931 | 1,1931 | 1,1931 | - |
| 22 mar 2024 | 1,1962 | 1,1962 | 1,1962 | 1,1962 | 1,1962 | - |
| 21 mar 2024 | 1,1946 | 1,1946 | 1,1946 | 1,1946 | 1,1946 | - |
| 20 mar 2024 | 1,1855 | 1,1855 | 1,1855 | 1,1855 | 1,1855 | - |
| 19 mar 2024 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | - |
| 18 mar 2024 | 1,1858 | 1,1858 | 1,1858 | 1,1858 | 1,1858 | - |
| 15 mar 2024 | 1,1834 | 1,1834 | 1,1834 | 1,1834 | 1,1834 | - |
| 14 mar 2024 | 1,1883 | 1,1883 | 1,1883 | 1,1883 | 1,1883 | - |
| 13 mar 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 12 mar 2024 | 1,1893 | 1,1893 | 1,1893 | 1,1893 | 1,1893 | - |
| 11 mar 2024 | 1,1855 | 1,1855 | 1,1855 | 1,1855 | 1,1855 | - |
| 08 mar 2024 | 1,1869 | 1,1869 | 1,1869 | 1,1869 | 1,1869 | - |
| 07 mar 2024 | 1,1856 | 1,1856 | 1,1856 | 1,1856 | 1,1856 | - |
| 06 mar 2024 | 1,1802 | 1,1802 | 1,1802 | 1,1802 | 1,1802 | - |
| 05 mar 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 04 mar 2024 | 1,1782 | 1,1782 | 1,1782 | 1,1782 | 1,1782 | - |
| 01 mar 2024 | 1,1789 | 1,1789 | 1,1789 | 1,1789 | 1,1789 | - |
| 29 feb 2024 | 1,1755 | 1,1755 | 1,1755 | 1,1755 | 1,1755 | - |
| 28 feb 2024 | 1,1736 | 1,1736 | 1,1736 | 1,1736 | 1,1736 | - |
| 27 feb 2024 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | - |
| 26 feb 2024 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | - |
| 23 feb 2024 | 1,1779 | 1,1779 | 1,1779 | 1,1779 | 1,1779 | - |
| 22 feb 2024 | 1,1748 | 1,1748 | 1,1748 | 1,1748 | 1,1748 | - |
| 21 feb 2024 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | - |
| 20 feb 2024 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | - |
| 19 feb 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 16 feb 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 15 feb 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
| 14 feb 2024 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | - |
| 13 feb 2024 | 1,1643 | 1,1643 | 1,1643 | 1,1643 | 1,1643 | - |
| 12 feb 2024 | 1,1702 | 1,1702 | 1,1702 | 1,1702 | 1,1702 | - |
| 09 feb 2024 | 1,1672 | 1,1672 | 1,1672 | 1,1672 | 1,1672 | - |
| 08 feb 2024 | 1,1681 | 1,1681 | 1,1681 | 1,1681 | 1,1681 | - |
| 07 feb 2024 | 1,1697 | 1,1697 | 1,1697 | 1,1697 | 1,1697 | - |
| 06 feb 2024 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | - |
| 05 feb 2024 | 1,1666 | 1,1666 | 1,1666 | 1,1666 | 1,1666 | - |
| 02 feb 2024 | 1,1697 | 1,1697 | 1,1697 | 1,1697 | 1,1697 | - |
| 01 feb 2024 | 1,1701 | 1,1701 | 1,1701 | 1,1701 | 1,1701 | - |
| 31 ene 2024 | 1,1713 | 1,1713 | 1,1713 | 1,1713 | 1,1713 | - |
| *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.