Mercados españoles cerrados en 4 hrs 53 min
IBEX 35
11.036,50 -20,30 (-0,18%) Euro Stoxx 50
4.987,04 +21,24 (+0,43%) Dólar/Euro
1,0799 +0,0012 (+0,11%) Petróleo Brent
86,84 -0,50 (-0,57%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.196,38 -2.265,25 (-4,08%)
Consultinvest Flex C (0P0000XYWF.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 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | - |
| 01 jul 2024 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | - |
| 28 jun 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | - |
| 27 jun 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 26 jun 2024 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | - |
| 25 jun 2024 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | - |
| 24 jun 2024 | 4,9240 | 4,9240 | 4,9240 | 4,9240 | 4,9240 | - |
| 21 jun 2024 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | - |
| 20 jun 2024 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | - |
| 19 jun 2024 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | - |
| 18 jun 2024 | 4,9670 | 4,9670 | 4,9670 | 4,9670 | 4,9670 | - |
| 17 jun 2024 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | - |
| 14 jun 2024 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | - |
| 13 jun 2024 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | - |
| 12 jun 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | - |
| 11 jun 2024 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | - |
| 10 jun 2024 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | - |
| 07 jun 2024 | 4,8980 | 4,8980 | 4,8980 | 4,8980 | 4,8980 | - |
| 06 jun 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | - |
| 05 jun 2024 | 4,9110 | 4,9110 | 4,9110 | 4,9110 | 4,9110 | - |
| 04 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 03 jun 2024 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | - |
| 31 may 2024 | 4,8590 | 4,8590 | 4,8590 | 4,8590 | 4,8590 | - |
| 30 may 2024 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | - |
| 29 may 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | - |
| 28 may 2024 | 4,9040 | 4,9040 | 4,9040 | 4,9040 | 4,9040 | - |
| 27 may 2024 | 4,9170 | 4,9170 | 4,9170 | 4,9170 | 4,9170 | - |
| 24 may 2024 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | - |
| 23 may 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | - |
| 22 may 2024 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | - |
| 21 may 2024 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | - |
| 20 may 2024 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | - |
| 17 may 2024 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | - |
| 16 may 2024 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | - |
| 15 may 2024 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | - |
| 14 may 2024 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | - |
| 13 may 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 10 may 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | - |
| 09 may 2024 | 4,8910 | 4,8910 | 4,8910 | 4,8910 | 4,8910 | - |
| 08 may 2024 | 4,8810 | 4,8810 | 4,8810 | 4,8810 | 4,8810 | - |
| 07 may 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 06 may 2024 | 4,8830 | 4,8830 | 4,8830 | 4,8830 | 4,8830 | - |
| 03 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 02 may 2024 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | - |
| 30 abr 2024 | 4,8270 | 4,8270 | 4,8270 | 4,8270 | 4,8270 | - |
| 29 abr 2024 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | - |
| 26 abr 2024 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | - |
| 23 abr 2024 | 4,8320 | 4,8320 | 4,8320 | 4,8320 | 4,8320 | - |
| 22 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 19 abr 2024 | 4,7890 | 4,7890 | 4,7890 | 4,7890 | 4,7890 | - |
| 18 abr 2024 | 4,8040 | 4,8040 | 4,8040 | 4,8040 | 4,8040 | - |
| 17 abr 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 16 abr 2024 | 4,8130 | 4,8130 | 4,8130 | 4,8130 | 4,8130 | - |
| 15 abr 2024 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | - |
| 12 abr 2024 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | - |
| 11 abr 2024 | 4,8430 | 4,8430 | 4,8430 | 4,8430 | 4,8430 | - |
| 10 abr 2024 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | - |
| 09 abr 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 08 abr 2024 | 4,8330 | 4,8330 | 4,8330 | 4,8330 | 4,8330 | - |
| 05 abr 2024 | 4,8410 | 4,8410 | 4,8410 | 4,8410 | 4,8410 | - |
| 04 abr 2024 | 4,8370 | 4,8370 | 4,8370 | 4,8370 | 4,8370 | - |
| 03 abr 2024 | 4,8370 | 4,8370 | 4,8370 | 4,8370 | 4,8370 | - |
| 02 abr 2024 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | - |
| 28 mar 2024 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | - |
| 27 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 26 mar 2024 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | - |
| 25 mar 2024 | 4,7930 | 4,7930 | 4,7930 | 4,7930 | 4,7930 | - |
| 22 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 21 mar 2024 | 4,7720 | 4,7720 | 4,7720 | 4,7720 | 4,7720 | - |
| 20 mar 2024 | 4,7590 | 4,7590 | 4,7590 | 4,7590 | 4,7590 | - |
| 19 mar 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | - |
| 18 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 15 mar 2024 | 4,7130 | 4,7130 | 4,7130 | 4,7130 | 4,7130 | - |
| 14 mar 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | - |
| 13 mar 2024 | 4,7130 | 4,7130 | 4,7130 | 4,7130 | 4,7130 | - |
| 12 mar 2024 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | - |
| 11 mar 2024 | 4,7040 | 4,7040 | 4,7040 | 4,7040 | 4,7040 | - |
| 08 mar 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 07 mar 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | - |
| 06 mar 2024 | 4,6790 | 4,6790 | 4,6790 | 4,6790 | 4,6790 | - |
| 05 mar 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 04 mar 2024 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | - |
| 01 mar 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 29 feb 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | - |
| 28 feb 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | - |
| 27 feb 2024 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | - |
| 26 feb 2024 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | - |
| 23 feb 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 22 feb 2024 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | - |
| 21 feb 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | - |
| 20 feb 2024 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | - |
| 19 feb 2024 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
| 16 feb 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
| 15 feb 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | - |
| 14 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 13 feb 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| *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.