Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0715 +0,0042 (+0,40%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.330,20 +27,30 (+1,19%) Bitcoin EUR
53.968,04 -2.205,60 (-3,93%)
Monument De FI Europe Balanced EUR (0P0000ZQLD.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,5797 | 1,5797 | 1,5797 | 1,5797 | 1,5797 | - |
| 29 abr 2024 | 1,5774 | 1,5774 | 1,5774 | 1,5774 | 1,5774 | - |
| 26 abr 2024 | 1,5609 | 1,5609 | 1,5609 | 1,5609 | 1,5609 | - |
| 25 abr 2024 | 1,5754 | 1,5754 | 1,5754 | 1,5754 | 1,5754 | - |
| 24 abr 2024 | 1,5756 | 1,5756 | 1,5756 | 1,5756 | 1,5756 | - |
| 23 abr 2024 | 1,5672 | 1,5672 | 1,5672 | 1,5672 | 1,5672 | - |
| 22 abr 2024 | 1,5624 | 1,5624 | 1,5624 | 1,5624 | 1,5624 | - |
| 19 abr 2024 | 1,5633 | 1,5633 | 1,5633 | 1,5633 | 1,5633 | - |
| 18 abr 2024 | 1,5682 | 1,5682 | 1,5682 | 1,5682 | 1,5682 | - |
| 17 abr 2024 | 1,5626 | 1,5626 | 1,5626 | 1,5626 | 1,5626 | - |
| 16 abr 2024 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | - |
| 15 abr 2024 | 1,5811 | 1,5811 | 1,5811 | 1,5811 | 1,5811 | - |
| 12 abr 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 11 abr 2024 | 1,5739 | 1,5739 | 1,5739 | 1,5739 | 1,5739 | - |
| 10 abr 2024 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | - |
| 09 abr 2024 | 1,5781 | 1,5781 | 1,5781 | 1,5781 | 1,5781 | - |
| 08 abr 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
| 05 abr 2024 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | - |
| 04 abr 2024 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | - |
| 03 abr 2024 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | - |
| 02 abr 2024 | 1,5895 | 1,5895 | 1,5895 | 1,5895 | 1,5895 | - |
| 28 mar 2024 | 1,5885 | 1,5885 | 1,5885 | 1,5885 | 1,5885 | - |
| 27 mar 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
| 26 mar 2024 | 1,5828 | 1,5828 | 1,5828 | 1,5828 | 1,5828 | - |
| 25 mar 2024 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | - |
| 22 mar 2024 | 1,5826 | 1,5826 | 1,5826 | 1,5826 | 1,5826 | - |
| 21 mar 2024 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | - |
| 20 mar 2024 | 1,5728 | 1,5728 | 1,5728 | 1,5728 | 1,5728 | - |
| 19 mar 2024 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,5773 | 1,5773 | 1,5773 | 1,5773 | 1,5773 | - |
| 14 mar 2024 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | - |
| 13 mar 2024 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | - |
| 12 mar 2024 | 1,5723 | 1,5723 | 1,5723 | 1,5723 | 1,5723 | - |
| 11 mar 2024 | 1,5819 | 1,5819 | 1,5819 | 1,5819 | 1,5819 | - |
| 08 mar 2024 | 1,5813 | 1,5813 | 1,5813 | 1,5813 | 1,5813 | - |
| 07 mar 2024 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | - |
| 06 mar 2024 | 1,5644 | 1,5644 | 1,5644 | 1,5644 | 1,5644 | - |
| 05 mar 2024 | 1,5595 | 1,5595 | 1,5595 | 1,5595 | 1,5595 | - |
| 04 mar 2024 | 1,5552 | 1,5552 | 1,5552 | 1,5552 | 1,5552 | - |
| 01 mar 2024 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | - |
| 29 feb 2024 | 1,5542 | 1,5542 | 1,5542 | 1,5542 | 1,5542 | - |
| 28 feb 2024 | 1,5545 | 1,5545 | 1,5545 | 1,5545 | 1,5545 | - |
| 27 feb 2024 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | - |
| 26 feb 2024 | 1,5628 | 1,5628 | 1,5628 | 1,5628 | 1,5628 | - |
| 23 feb 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 22 feb 2024 | 1,5470 | 1,5470 | 1,5470 | 1,5470 | 1,5470 | - |
| 21 feb 2024 | 1,5489 | 1,5489 | 1,5489 | 1,5489 | 1,5489 | - |
| 20 feb 2024 | 1,5483 | 1,5483 | 1,5483 | 1,5483 | 1,5483 | - |
| 19 feb 2024 | 1,5454 | 1,5454 | 1,5454 | 1,5454 | 1,5454 | - |
| 16 feb 2024 | 1,5421 | 1,5421 | 1,5421 | 1,5421 | 1,5421 | - |
| 15 feb 2024 | 1,5353 | 1,5353 | 1,5353 | 1,5353 | 1,5353 | - |
| 14 feb 2024 | 1,5271 | 1,5271 | 1,5271 | 1,5271 | 1,5271 | - |
| 13 feb 2024 | 1,5372 | 1,5372 | 1,5372 | 1,5372 | 1,5372 | - |
| 12 feb 2024 | 1,5315 | 1,5315 | 1,5315 | 1,5315 | 1,5315 | - |
| 09 feb 2024 | 1,5334 | 1,5334 | 1,5334 | 1,5334 | 1,5334 | - |
| 08 feb 2024 | 1,5361 | 1,5361 | 1,5361 | 1,5361 | 1,5361 | - |
| 07 feb 2024 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | - |
| 06 feb 2024 | 1,5346 | 1,5346 | 1,5346 | 1,5346 | 1,5346 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,5394 | 1,5394 | 1,5394 | 1,5394 | 1,5394 | - |
| 01 feb 2024 | 1,5448 | 1,5448 | 1,5448 | 1,5448 | 1,5448 | - |
| 31 ene 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 30 ene 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | - |
| 29 ene 2024 | 1,5343 | 1,5343 | 1,5343 | 1,5343 | 1,5343 | - |
| 26 ene 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 25 ene 2024 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | - |
| 24 ene 2024 | 1,5094 | 1,5094 | 1,5094 | 1,5094 | 1,5094 | - |
| 23 ene 2024 | 1,5133 | 1,5133 | 1,5133 | 1,5133 | 1,5133 | - |
| 22 ene 2024 | 1,5065 | 1,5065 | 1,5065 | 1,5065 | 1,5065 | - |
| 19 ene 2024 | 1,5058 | 1,5058 | 1,5058 | 1,5058 | 1,5058 | - |
| 18 ene 2024 | 1,4985 | 1,4985 | 1,4985 | 1,4985 | 1,4985 | - |
| 17 ene 2024 | 1,5122 | 1,5122 | 1,5122 | 1,5122 | 1,5122 | - |
| 16 ene 2024 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | - |
| 15 ene 2024 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | - |
| 12 ene 2024 | 1,5184 | 1,5184 | 1,5184 | 1,5184 | 1,5184 | - |
| 11 ene 2024 | 1,5154 | 1,5154 | 1,5154 | 1,5154 | 1,5154 | - |
| 10 ene 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 09 ene 2024 | 1,5199 | 1,5199 | 1,5199 | 1,5199 | 1,5199 | - |
| 08 ene 2024 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | - |
| 05 ene 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 04 ene 2024 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 03 ene 2024 | 1,5302 | 1,5302 | 1,5302 | 1,5302 | 1,5302 | - |
| 02 ene 2024 | 1,5364 | 1,5364 | 1,5364 | 1,5364 | 1,5364 | - |
| 29 dic 2023 | 1,5391 | 1,5391 | 1,5391 | 1,5391 | 1,5391 | - |
| 28 dic 2023 | 1,5384 | 1,5384 | 1,5384 | 1,5384 | 1,5384 | - |
| 27 dic 2023 | 1,5378 | 1,5378 | 1,5378 | 1,5378 | 1,5378 | - |
| 22 dic 2023 | 1,5353 | 1,5353 | 1,5353 | 1,5353 | 1,5353 | - |
| 21 dic 2023 | 1,5361 | 1,5361 | 1,5361 | 1,5361 | 1,5361 | - |
| 20 dic 2023 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | - |
| 19 dic 2023 | 1,5294 | 1,5294 | 1,5294 | 1,5294 | 1,5294 | - |
| 18 dic 2023 | 1,5327 | 1,5327 | 1,5327 | 1,5327 | 1,5327 | - |
| 15 dic 2023 | 1,5286 | 1,5286 | 1,5286 | 1,5286 | 1,5286 | - |
| 14 dic 2023 | 1,5237 | 1,5237 | 1,5237 | 1,5237 | 1,5237 | - |
| 13 dic 2023 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | - |
| 12 dic 2023 | 1,5192 | 1,5192 | 1,5192 | 1,5192 | 1,5192 | - |
| 11 dic 2023 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 08 dic 2023 | 1,5117 | 1,5117 | 1,5117 | 1,5117 | 1,5117 | - |
| 07 dic 2023 | 1,5141 | 1,5141 | 1,5141 | 1,5141 | 1,5141 | - |
| 06 dic 2023 | 1,5043 | 1,5043 | 1,5043 | 1,5043 | 1,5043 | - |
| *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.