Mercados españoles cerrados en 6 hrs 33 min
IBEX 35
11.041,30 +97,60 (+0,89%) Euro Stoxx 50
4.938,13 +44,11 (+0,90%) Dólar/Euro
1,0771 +0,0055 (+0,52%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.334,30 -5,30 (-0,23%) Bitcoin EUR
58.345,34 +1.327,48 (+2,33%)
Janus Henderson Glb Rl EstEqInc E2HEUR (0P0000YE5S.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:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 26 jun 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 25 jun 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 24 jun 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 21 jun 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 20 jun 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 17 jun 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 14 jun 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 13 jun 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 12 jun 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 11 jun 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 10 jun 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 07 jun 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 06 jun 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 05 jun 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 04 jun 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 03 jun 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 31 may 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 30 may 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 29 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 28 may 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 23 may 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 22 may 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 21 may 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 20 may 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 17 may 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 16 may 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 15 may 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 14 may 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 13 may 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 10 may 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 09 may 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 08 may 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 07 may 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 06 may 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 03 may 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 02 may 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 30 abr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 29 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 26 abr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 25 abr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 24 abr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 23 abr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 22 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 19 abr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 18 abr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 17 abr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 16 abr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 15 abr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 12 abr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 11 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 10 abr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 09 abr 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 08 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 05 abr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 04 abr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 03 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 02 abr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 28 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 27 mar 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 26 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 25 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 22 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 21 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 20 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 19 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 18 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 15 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 14 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 13 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 12 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 11 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 08 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 07 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 06 mar 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 05 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 04 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 01 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 29 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 28 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 27 feb 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 26 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 23 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 22 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 21 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 20 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 15 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 14 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 13 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 12 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 09 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 08 feb 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| *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.