Mercados españoles cerrados en 2 hrs 47 min
IBEX 35
11.344,30 +16,60 (+0,15%) Euro Stoxx 50
5.076,14 +3,69 (+0,07%) Dólar/Euro
1,0860 -0,0012 (-0,11%) Petróleo Brent
83,64 -0,34 (-0,40%) Oro
2.424,20 +6,80 (+0,28%) Bitcoin EUR
61.574,86 -79,68 (-0,13%)
Merck Finck Stiftungsfonds Balanced UI (0P0000RX3G.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:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 137,30 | - |
| 15 may 2024 | 137,09 | 137,09 | 137,09 | 137,09 | 137,09 | - |
| 14 may 2024 | 136,34 | 136,34 | 136,34 | 136,34 | 136,34 | - |
| 13 may 2024 | 136,37 | 136,37 | 136,37 | 136,37 | 136,37 | - |
| 10 may 2024 | 136,38 | 136,38 | 136,38 | 136,38 | 136,38 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 136,14 | 136,14 | 136,14 | 136,14 | 136,14 | - |
| 07 may 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
| 06 may 2024 | 135,58 | 135,58 | 135,58 | 135,58 | 135,58 | - |
| 03 may 2024 | 135,15 | 135,15 | 135,15 | 135,15 | 135,15 | - |
| 02 may 2024 | 134,56 | 134,56 | 134,56 | 134,56 | 134,56 | - |
| 30 abr 2024 | 134,49 | 134,49 | 134,49 | 134,49 | 134,49 | - |
| 29 abr 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 135,10 | - |
| 26 abr 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 134,82 | - |
| 25 abr 2024 | 133,93 | 133,93 | 133,93 | 133,93 | 133,93 | - |
| 24 abr 2024 | 134,46 | 134,46 | 134,46 | 134,46 | 134,46 | - |
| 23 abr 2024 | 134,36 | 134,36 | 134,36 | 134,36 | 134,36 | - |
| 22 abr 2024 | 133,88 | 133,88 | 133,88 | 133,88 | 133,88 | - |
| 19 abr 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
| 18 abr 2024 | 134,08 | 134,08 | 134,08 | 134,08 | 134,08 | - |
| 17 abr 2024 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
| 16 abr 2024 | 134,66 | 134,66 | 134,66 | 134,66 | 134,66 | - |
| 15 abr 2024 | 135,49 | 135,49 | 135,49 | 135,49 | 135,49 | - |
| 12 abr 2024 | 136,08 | 136,08 | 136,08 | 136,08 | 136,08 | - |
| 11 abr 2024 | 135,79 | 135,79 | 135,79 | 135,79 | 135,79 | - |
| 10 abr 2024 | 135,88 | 135,88 | 135,88 | 135,88 | 135,88 | - |
| 09 abr 2024 | 135,92 | 135,92 | 135,92 | 135,92 | 135,92 | - |
| 08 abr 2024 | 135,77 | 135,77 | 135,77 | 135,77 | 135,77 | - |
| 05 abr 2024 | 135,81 | 135,81 | 135,81 | 135,81 | 135,81 | - |
| 04 abr 2024 | 135,93 | 135,93 | 135,93 | 135,93 | 135,93 | - |
| 03 abr 2024 | 136,01 | 136,01 | 136,01 | 136,01 | 136,01 | - |
| 02 abr 2024 | 136,36 | 136,36 | 136,36 | 136,36 | 136,36 | - |
| 28 mar 2024 | 136,83 | 136,83 | 136,83 | 136,83 | 136,83 | - |
| 27 mar 2024 | 136,43 | 136,43 | 136,43 | 136,43 | 136,43 | - |
| 26 mar 2024 | 136,10 | 136,10 | 136,10 | 136,10 | 136,10 | - |
| 25 mar 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
| 22 mar 2024 | 136,41 | 136,41 | 136,41 | 136,41 | 136,41 | - |
| 21 mar 2024 | 136,07 | 136,07 | 136,07 | 136,07 | 136,07 | - |
| 20 mar 2024 | 135,40 | 135,40 | 135,40 | 135,40 | 135,40 | - |
| 19 mar 2024 | 135,02 | 135,02 | 135,02 | 135,02 | 135,02 | - |
| 18 mar 2024 | 134,83 | 134,83 | 134,83 | 134,83 | 134,83 | - |
| 15 mar 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,75 | - |
| 14 mar 2024 | 135,22 | 135,22 | 135,22 | 135,22 | 135,22 | - |
| 13 mar 2024 | 135,27 | 135,27 | 135,27 | 135,27 | 135,27 | - |
| 12 mar 2024 | 135,24 | 135,24 | 135,24 | 135,24 | 135,24 | - |
| 11 mar 2024 | 134,84 | 134,84 | 134,84 | 134,84 | 134,84 | - |
| 08 mar 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
| 07 mar 2024 | 134,89 | 134,89 | 134,89 | 134,89 | 134,89 | - |
| 06 mar 2024 | 134,28 | 134,28 | 134,28 | 134,28 | 134,28 | - |
| 05 mar 2024 | 134,09 | 134,09 | 134,09 | 134,09 | 134,09 | - |
| 04 mar 2024 | 134,35 | 134,35 | 134,35 | 134,35 | 134,35 | - |
| 01 mar 2024 | 134,23 | 134,23 | 134,23 | 134,23 | 134,23 | - |
| 29 feb 2024 | 133,89 | 133,89 | 133,89 | 133,89 | 133,89 | - |
| 28 feb 2024 | 133,46 | 133,46 | 133,46 | 133,46 | 133,46 | - |
| 27 feb 2024 | 133,59 | 133,59 | 133,59 | 133,59 | 133,59 | - |
| 26 feb 2024 | 133,61 | 133,61 | 133,61 | 133,61 | 133,61 | - |
| 23 feb 2024 | 134,02 | 134,02 | 134,02 | 134,02 | 134,02 | - |
| 22 feb 2024 | 133,48 | 133,48 | 133,48 | 133,48 | 133,48 | - |
| 21 feb 2024 | 132,63 | 132,63 | 132,63 | 132,63 | 132,63 | - |
| 20 feb 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 132,75 | - |
| 19 feb 2024 | 133,12 | 133,12 | 133,12 | 133,12 | 133,12 | - |
| 16 feb 2024 | 133,12 | 133,12 | 133,12 | 133,12 | 133,12 | - |
| 15 feb 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
| 15 feb 2024 | 2 Dividendo | |||||
| 14 feb 2024 | 134,72 | 134,72 | 134,72 | 134,72 | 132,72 | - |
| 13 feb 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 132,70 | - |
| 12 feb 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 133,07 | - |
| 09 feb 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 132,81 | - |
| 08 feb 2024 | 134,72 | 134,72 | 134,72 | 134,72 | 132,72 | - |
| 07 feb 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 132,80 | - |
| 06 feb 2024 | 134,59 | 134,59 | 134,59 | 134,59 | 132,59 | - |
| 05 feb 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 132,34 | - |
| 02 feb 2024 | 134,28 | 134,28 | 134,28 | 134,28 | 132,29 | - |
| 01 feb 2024 | 134,16 | 134,16 | 134,16 | 134,16 | 132,17 | - |
| 31 ene 2024 | 133,86 | 133,86 | 133,86 | 133,86 | 131,87 | - |
| 30 ene 2024 | 134,09 | 134,09 | 134,09 | 134,09 | 132,10 | - |
| 29 ene 2024 | 134,06 | 134,06 | 134,06 | 134,06 | 132,07 | - |
| 26 ene 2024 | 133,47 | 133,47 | 133,47 | 133,47 | 131,49 | - |
| 25 ene 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 131,37 | - |
| 24 ene 2024 | 132,88 | 132,88 | 132,88 | 132,88 | 130,91 | - |
| 23 ene 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 130,69 | - |
| 22 ene 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 130,48 | - |
| 19 ene 2024 | 131,93 | 131,93 | 131,93 | 131,93 | 129,97 | - |
| 18 ene 2024 | 131,66 | 131,66 | 131,66 | 131,66 | 129,71 | - |
| 17 ene 2024 | 131,42 | 131,42 | 131,42 | 131,42 | 129,47 | - |
| 16 ene 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 130,34 | - |
| 15 ene 2024 | 132,32 | 132,32 | 132,32 | 132,32 | 130,36 | - |
| 12 ene 2024 | 132,39 | 132,39 | 132,39 | 132,39 | 130,42 | - |
| 11 ene 2024 | 131,89 | 131,89 | 131,89 | 131,89 | 129,93 | - |
| 10 ene 2024 | 131,71 | 131,71 | 131,71 | 131,71 | 129,75 | - |
| 09 ene 2024 | 131,77 | 131,77 | 131,77 | 131,77 | 129,81 | - |
| 08 ene 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 129,57 | - |
| 05 ene 2024 | 131,24 | 131,24 | 131,24 | 131,24 | 129,29 | - |
| 04 ene 2024 | 131,47 | 131,47 | 131,47 | 131,47 | 129,52 | - |
| 03 ene 2024 | 131,98 | 131,98 | 131,98 | 131,98 | 130,02 | - |
| 02 ene 2024 | 132,63 | 132,63 | 132,63 | 132,63 | 130,66 | - |
| 29 dic 2023 | 132,68 | 132,68 | 132,68 | 132,68 | 130,71 | - |
| 28 dic 2023 | 132,61 | 132,61 | 132,61 | 132,61 | 130,64 | - |
| *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.