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
57.785,59 +906,55 (+1,59%)
Epargne Ethique Monétaire I (0P0000TM8G.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 | 1057,00 | 1057,00 | 1057,00 | 1057,00 | 1057,00 | - |
| 26 jun 2024 | 1056,83 | 1056,83 | 1056,83 | 1056,83 | 1056,83 | - |
| 25 jun 2024 | 1056,77 | 1056,77 | 1056,77 | 1056,77 | 1056,77 | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 1056,31 | 1056,31 | 1056,31 | 1056,31 | 1056,31 | - |
| 19 jun 2024 | 1056,12 | 1056,12 | 1056,12 | 1056,12 | 1056,12 | - |
| 18 jun 2024 | 1056,01 | 1056,01 | 1056,01 | 1056,01 | 1056,01 | - |
| 17 jun 2024 | 1055,91 | 1055,91 | 1055,91 | 1055,91 | 1055,91 | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 1055,56 | 1055,56 | 1055,56 | 1055,56 | 1055,56 | - |
| 12 jun 2024 | 1055,35 | 1055,35 | 1055,35 | 1055,35 | 1055,35 | - |
| 11 jun 2024 | 1055,22 | 1055,22 | 1055,22 | 1055,22 | 1055,22 | - |
| 10 jun 2024 | 1055,12 | 1055,12 | 1055,12 | 1055,12 | 1055,12 | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 1054,75 | 1054,75 | 1054,75 | 1054,75 | 1054,75 | - |
| 05 jun 2024 | 1054,55 | 1054,55 | 1054,55 | 1054,55 | 1054,55 | - |
| 04 jun 2024 | 1054,47 | 1054,47 | 1054,47 | 1054,47 | 1054,47 | - |
| 03 jun 2024 | 1054,33 | 1054,33 | 1054,33 | 1054,33 | 1054,33 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 1053,95 | 1053,95 | 1053,95 | 1053,95 | 1053,95 | - |
| 29 may 2024 | 1053,78 | 1053,78 | 1053,78 | 1053,78 | 1053,78 | - |
| 28 may 2024 | 1053,66 | 1053,66 | 1053,66 | 1053,66 | 1053,66 | - |
| 27 may 2024 | 1053,54 | 1053,54 | 1053,54 | 1053,54 | 1053,54 | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 1053,17 | 1053,17 | 1053,17 | 1053,17 | 1053,17 | - |
| 22 may 2024 | 1052,99 | 1052,99 | 1052,99 | 1052,99 | 1052,99 | - |
| 21 may 2024 | 1052,89 | 1052,89 | 1052,89 | 1052,89 | 1052,89 | - |
| 20 may 2024 | 1052,75 | 1052,75 | 1052,75 | 1052,75 | 1052,75 | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 1052,40 | 1052,40 | 1052,40 | 1052,40 | 1052,40 | - |
| 15 may 2024 | 1052,22 | 1052,22 | 1052,22 | 1052,22 | 1052,22 | - |
| 14 may 2024 | 1052,11 | 1052,11 | 1052,11 | 1052,11 | 1052,11 | - |
| 13 may 2024 | 1052,00 | 1052,00 | 1052,00 | 1052,00 | 1052,00 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 1051,54 | 1051,54 | 1051,54 | 1051,54 | 1051,54 | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 1051,19 | 1051,19 | 1051,19 | 1051,19 | 1051,19 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 1050,85 | 1050,85 | 1050,85 | 1050,85 | 1050,85 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 1050,45 | 1050,45 | 1050,45 | 1050,45 | 1050,45 | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 1050,04 | 1050,04 | 1050,04 | 1050,04 | 1050,04 | - |
| 24 abr 2024 | 1049,83 | 1049,83 | 1049,83 | 1049,83 | 1049,83 | - |
| 23 abr 2024 | 1049,72 | 1049,72 | 1049,72 | 1049,72 | 1049,72 | - |
| 22 abr 2024 | 1049,61 | 1049,61 | 1049,61 | 1049,61 | 1049,61 | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 1049,23 | 1049,23 | 1049,23 | 1049,23 | 1049,23 | - |
| 17 abr 2024 | 1049,04 | 1049,04 | 1049,04 | 1049,04 | 1049,04 | - |
| 16 abr 2024 | 1048,93 | 1048,93 | 1048,93 | 1048,93 | 1048,93 | - |
| 15 abr 2024 | 1048,81 | 1048,81 | 1048,81 | 1048,81 | 1048,81 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 1048,45 | 1048,45 | 1048,45 | 1048,45 | 1048,45 | - |
| 10 abr 2024 | 1048,22 | 1048,22 | 1048,22 | 1048,22 | 1048,22 | - |
| 09 abr 2024 | 1048,12 | 1048,12 | 1048,12 | 1048,12 | 1048,12 | - |
| 08 abr 2024 | 1047,98 | 1047,98 | 1047,98 | 1047,98 | 1047,98 | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 1047,62 | 1047,62 | 1047,62 | 1047,62 | 1047,62 | - |
| 03 abr 2024 | 1047,41 | 1047,41 | 1047,41 | 1047,41 | 1047,41 | - |
| 02 abr 2024 | 1047,30 | 1047,30 | 1047,30 | 1047,30 | 1047,30 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1046,68 | 1046,68 | 1046,68 | 1046,68 | 1046,68 | - |
| 26 mar 2024 | 1046,48 | 1046,48 | 1046,48 | 1046,48 | 1046,48 | - |
| 25 mar 2024 | 1046,36 | 1046,36 | 1046,36 | 1046,36 | 1046,36 | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 1045,98 | 1045,98 | 1045,98 | 1045,98 | 1045,98 | - |
| 20 mar 2024 | 1045,79 | 1045,79 | 1045,79 | 1045,79 | 1045,79 | - |
| 19 mar 2024 | 1045,66 | 1045,66 | 1045,66 | 1045,66 | 1045,66 | - |
| 18 mar 2024 | 1045,54 | 1045,54 | 1045,54 | 1045,54 | 1045,54 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1045,16 | 1045,16 | 1045,16 | 1045,16 | 1045,16 | - |
| 13 mar 2024 | 1044,95 | 1044,95 | 1044,95 | 1044,95 | 1044,95 | - |
| 12 mar 2024 | 1044,83 | 1044,83 | 1044,83 | 1044,83 | 1044,83 | - |
| 11 mar 2024 | 1044,71 | 1044,71 | 1044,71 | 1044,71 | 1044,71 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1044,28 | 1044,28 | 1044,28 | 1044,28 | 1044,28 | - |
| 06 mar 2024 | 1044,10 | 1044,10 | 1044,10 | 1044,10 | 1044,10 | - |
| 05 mar 2024 | 1043,98 | 1043,98 | 1043,98 | 1043,98 | 1043,98 | - |
| 04 mar 2024 | 1043,86 | 1043,86 | 1043,86 | 1043,86 | 1043,86 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 1043,48 | 1043,48 | 1043,48 | 1043,48 | 1043,48 | - |
| 28 feb 2024 | 1043,27 | 1043,27 | 1043,27 | 1043,27 | 1043,27 | - |
| 27 feb 2024 | 1043,15 | 1043,15 | 1043,15 | 1043,15 | 1043,15 | - |
| 26 feb 2024 | 1043,05 | 1043,05 | 1043,05 | 1043,05 | 1043,05 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1042,64 | 1042,64 | 1042,64 | 1042,64 | 1042,64 | - |
| 21 feb 2024 | 1042,45 | 1042,45 | 1042,45 | 1042,45 | 1042,45 | - |
| 20 feb 2024 | 1042,34 | 1042,34 | 1042,34 | 1042,34 | 1042,34 | - |
| 19 feb 2024 | 1042,21 | 1042,21 | 1042,21 | 1042,21 | 1042,21 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1041,84 | 1041,84 | 1041,84 | 1041,84 | 1041,84 | - |
| 14 feb 2024 | 1041,64 | 1041,64 | 1041,64 | 1041,64 | 1041,64 | - |
| 13 feb 2024 | 1041,53 | 1041,53 | 1041,53 | 1041,53 | 1041,53 | - |
| 12 feb 2024 | 1041,41 | 1041,41 | 1041,41 | 1041,41 | 1041,41 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 1041,02 | 1041,02 | 1041,02 | 1041,02 | 1041,02 | - |
| 07 feb 2024 | 1040,82 | 1040,82 | 1040,82 | 1040,82 | 1040,82 | - |
| *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.