Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,41 +0,07 (+0,08%) Bitcoin EUR
53.309,16 -2.388,92 (-4,29%)
BNY Mellon Brazil Equity Fund (0P0000XTSE.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:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 1,2272 | 1,2272 | 1,2272 | 1,2272 | 1,2272 | - |
| 01 jul 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
| 28 jun 2024 | 1,2453 | 1,2453 | 1,2453 | 1,2453 | 1,2453 | - |
| 27 jun 2024 | 1,2702 | 1,2702 | 1,2702 | 1,2702 | 1,2702 | - |
| 26 jun 2024 | 1,2477 | 1,2477 | 1,2477 | 1,2477 | 1,2477 | - |
| 25 jun 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 24 jun 2024 | 1,2714 | 1,2714 | 1,2714 | 1,2714 | 1,2714 | - |
| 21 jun 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 20 jun 2024 | 1,2396 | 1,2396 | 1,2396 | 1,2396 | 1,2396 | - |
| 19 jun 2024 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | - |
| 18 jun 2024 | 1,2294 | 1,2294 | 1,2294 | 1,2294 | 1,2294 | - |
| 17 jun 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 14 jun 2024 | 1,2512 | 1,2512 | 1,2512 | 1,2512 | 1,2512 | - |
| 13 jun 2024 | 1,2486 | 1,2486 | 1,2486 | 1,2486 | 1,2486 | - |
| 12 jun 2024 | 1,2421 | 1,2421 | 1,2421 | 1,2421 | 1,2421 | - |
| 11 jun 2024 | 1,2726 | 1,2726 | 1,2726 | 1,2726 | 1,2726 | - |
| 10 jun 2024 | 1,2604 | 1,2604 | 1,2604 | 1,2604 | 1,2604 | - |
| 07 jun 2024 | 1,2661 | 1,2661 | 1,2661 | 1,2661 | 1,2661 | - |
| 06 jun 2024 | 1,2859 | 1,2859 | 1,2859 | 1,2859 | 1,2859 | - |
| 05 jun 2024 | 1,2617 | 1,2617 | 1,2617 | 1,2617 | 1,2617 | - |
| 04 jun 2024 | 1,2697 | 1,2697 | 1,2697 | 1,2697 | 1,2697 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 1,3157 | 1,3157 | 1,3157 | 1,3157 | 1,3157 | - |
| 28 may 2024 | 1,3329 | 1,3329 | 1,3329 | 1,3329 | 1,3329 | - |
| 27 may 2024 | 1,3398 | 1,3398 | 1,3398 | 1,3398 | 1,3398 | - |
| 24 may 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 23 may 2024 | 1,3535 | 1,3535 | 1,3535 | 1,3535 | 1,3535 | - |
| 22 may 2024 | 1,3605 | 1,3605 | 1,3605 | 1,3605 | 1,3605 | - |
| 21 may 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 20 may 2024 | 1,3868 | 1,3868 | 1,3868 | 1,3868 | 1,3868 | - |
| 17 may 2024 | 1,3961 | 1,3961 | 1,3961 | 1,3961 | 1,3961 | - |
| 16 may 2024 | 1,3852 | 1,3852 | 1,3852 | 1,3852 | 1,3852 | - |
| 15 may 2024 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | - |
| 14 may 2024 | 1,3657 | 1,3657 | 1,3657 | 1,3657 | 1,3657 | - |
| 13 may 2024 | 1,3516 | 1,3516 | 1,3516 | 1,3516 | 1,3516 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 1,3618 | 1,3618 | 1,3618 | 1,3618 | 1,3618 | - |
| 08 may 2024 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | - |
| 07 may 2024 | 1,3892 | 1,3892 | 1,3892 | 1,3892 | 1,3892 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,3948 | 1,3948 | 1,3948 | 1,3948 | 1,3948 | - |
| 02 may 2024 | 1,3683 | 1,3683 | 1,3683 | 1,3683 | 1,3683 | - |
| 30 abr 2024 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | - |
| 29 abr 2024 | 1,3696 | 1,3696 | 1,3696 | 1,3696 | 1,3696 | - |
| 26 abr 2024 | 1,3719 | 1,3719 | 1,3719 | 1,3719 | 1,3719 | - |
| 25 abr 2024 | 1,3331 | 1,3331 | 1,3331 | 1,3331 | 1,3331 | - |
| 24 abr 2024 | 1,3444 | 1,3444 | 1,3444 | 1,3444 | 1,3444 | - |
| 23 abr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 abr 2024 | 1,3514 | 1,3514 | 1,3514 | 1,3514 | 1,3514 | - |
| 19 abr 2024 | 1,3413 | 1,3413 | 1,3413 | 1,3413 | 1,3413 | - |
| 18 abr 2024 | 1,3253 | 1,3253 | 1,3253 | 1,3253 | 1,3253 | - |
| 17 abr 2024 | 1,3267 | 1,3267 | 1,3267 | 1,3267 | 1,3267 | - |
| 16 abr 2024 | 1,3352 | 1,3352 | 1,3352 | 1,3352 | 1,3352 | - |
| 15 abr 2024 | 1,3690 | 1,3690 | 1,3690 | 1,3690 | 1,3690 | - |
| 12 abr 2024 | 1,3826 | 1,3826 | 1,3826 | 1,3826 | 1,3826 | - |
| 11 abr 2024 | 1,4027 | 1,4027 | 1,4027 | 1,4027 | 1,4027 | - |
| 10 abr 2024 | 1,4126 | 1,4126 | 1,4126 | 1,4126 | 1,4126 | - |
| 09 abr 2024 | 1,4423 | 1,4423 | 1,4423 | 1,4423 | 1,4423 | - |
| 08 abr 2024 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | - |
| 05 abr 2024 | 1,3962 | 1,3962 | 1,3962 | 1,3962 | 1,3962 | - |
| 04 abr 2024 | 1,4052 | 1,4052 | 1,4052 | 1,4052 | 1,4052 | - |
| 03 abr 2024 | 1,4029 | 1,4029 | 1,4029 | 1,4029 | 1,4029 | - |
| 02 abr 2024 | 1,4042 | 1,4042 | 1,4042 | 1,4042 | 1,4042 | - |
| 28 mar 2024 | 1,4238 | 1,4238 | 1,4238 | 1,4238 | 1,4238 | - |
| 27 mar 2024 | 1,4249 | 1,4249 | 1,4249 | 1,4249 | 1,4249 | - |
| 26 mar 2024 | 1,4149 | 1,4149 | 1,4149 | 1,4149 | 1,4149 | - |
| 25 mar 2024 | 1,4177 | 1,4177 | 1,4177 | 1,4177 | 1,4177 | - |
| 22 mar 2024 | 1,4170 | 1,4170 | 1,4170 | 1,4170 | 1,4170 | - |
| 21 mar 2024 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | - |
| 20 mar 2024 | 1,4157 | 1,4157 | 1,4157 | 1,4157 | 1,4157 | - |
| 19 mar 2024 | 1,3956 | 1,3956 | 1,3956 | 1,3956 | 1,3956 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,3903 | 1,3903 | 1,3903 | 1,3903 | 1,3903 | - |
| 14 mar 2024 | 1,4072 | 1,4072 | 1,4072 | 1,4072 | 1,4072 | - |
| 13 mar 2024 | 1,3956 | 1,3956 | 1,3956 | 1,3956 | 1,3956 | - |
| 12 mar 2024 | 1,3901 | 1,3901 | 1,3901 | 1,3901 | 1,3901 | - |
| 11 mar 2024 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 08 mar 2024 | 1,3819 | 1,3819 | 1,3819 | 1,3819 | 1,3819 | - |
| 07 mar 2024 | 1,3888 | 1,3888 | 1,3888 | 1,3888 | 1,3888 | - |
| 06 mar 2024 | 1,3936 | 1,3936 | 1,3936 | 1,3936 | 1,3936 | - |
| 05 mar 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | - |
| 04 mar 2024 | 1,3931 | 1,3931 | 1,3931 | 1,3931 | 1,3931 | - |
| 01 mar 2024 | 1,3955 | 1,3955 | 1,3955 | 1,3955 | 1,3955 | - |
| 29 feb 2024 | 1,3921 | 1,3921 | 1,3921 | 1,3921 | 1,3921 | - |
| 28 feb 2024 | 1,3939 | 1,3939 | 1,3939 | 1,3939 | 1,3939 | - |
| 27 feb 2024 | 1,4057 | 1,4057 | 1,4057 | 1,4057 | 1,4057 | - |
| 26 feb 2024 | 1,3647 | 1,3647 | 1,3647 | 1,3647 | 1,3647 | - |
| 23 feb 2024 | 1,3642 | 1,3642 | 1,3642 | 1,3642 | 1,3642 | - |
| 22 feb 2024 | 1,3845 | 1,3845 | 1,3845 | 1,3845 | 1,3845 | - |
| 21 feb 2024 | 1,3793 | 1,3793 | 1,3793 | 1,3793 | 1,3793 | - |
| 20 feb 2024 | 1,3811 | 1,3811 | 1,3811 | 1,3811 | 1,3811 | - |
| 19 feb 2024 | 1,3595 | 1,3595 | 1,3595 | 1,3595 | 1,3595 | - |
| 16 feb 2024 | 1,3624 | 1,3624 | 1,3624 | 1,3624 | 1,3624 | - |
| 15 feb 2024 | 1,3588 | 1,3588 | 1,3588 | 1,3588 | 1,3588 | - |
| 14 feb 2024 | 1,3596 | 1,3596 | 1,3596 | 1,3596 | 1,3596 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| *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.