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
87,50 +0,16 (+0,18%) Bitcoin EUR
53.948,86 -1.290,49 (-2,34%)
Ofi Invest ISR Grandes Marques A (0P000115CR.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 | 2810,12 | 2810,12 | 2810,12 | 2810,12 | 2810,12 | - |
| 01 jul 2024 | 2803,81 | 2803,81 | 2803,81 | 2803,81 | 2803,81 | - |
| 28 jun 2024 | 2798,88 | 2798,88 | 2798,88 | 2798,88 | 2798,88 | - |
| 27 jun 2024 | 2808,71 | 2808,71 | 2808,71 | 2808,71 | 2808,71 | - |
| 26 jun 2024 | 2813,22 | 2813,22 | 2813,22 | 2813,22 | 2813,22 | - |
| 25 jun 2024 | 2819,60 | 2819,60 | 2819,60 | 2819,60 | 2819,60 | - |
| 24 jun 2024 | 2795,47 | 2795,47 | 2795,47 | 2795,47 | 2795,47 | - |
| 21 jun 2024 | 2806,75 | 2806,75 | 2806,75 | 2806,75 | 2806,75 | - |
| 20 jun 2024 | 2808,59 | 2808,59 | 2808,59 | 2808,59 | 2808,59 | - |
| 19 jun 2024 | 2800,99 | 2800,99 | 2800,99 | 2800,99 | 2800,99 | - |
| 18 jun 2024 | 2805,75 | 2805,75 | 2805,75 | 2805,75 | 2805,75 | - |
| 17 jun 2024 | 2796,07 | 2796,07 | 2796,07 | 2796,07 | 2796,07 | - |
| 14 jun 2024 | 2789,65 | 2789,65 | 2789,65 | 2789,65 | 2789,65 | - |
| 13 jun 2024 | 2781,66 | 2781,66 | 2781,66 | 2781,66 | 2781,66 | - |
| 12 jun 2024 | 2779,23 | 2779,23 | 2779,23 | 2779,23 | 2779,23 | - |
| 11 jun 2024 | 2787,34 | 2787,34 | 2787,34 | 2787,34 | 2787,34 | - |
| 10 jun 2024 | 2798,14 | 2798,14 | 2798,14 | 2798,14 | 2798,14 | - |
| 07 jun 2024 | 2780,30 | 2780,30 | 2780,30 | 2780,30 | 2780,30 | - |
| 06 jun 2024 | 2769,87 | 2769,87 | 2769,87 | 2769,87 | 2769,87 | - |
| 05 jun 2024 | 2766,33 | 2766,33 | 2766,33 | 2766,33 | 2766,33 | - |
| 04 jun 2024 | 2741,24 | 2741,24 | 2741,24 | 2741,24 | 2741,24 | - |
| 03 jun 2024 | 2740,18 | 2740,18 | 2740,18 | 2740,18 | 2740,18 | - |
| 31 may 2024 | 2737,50 | 2737,50 | 2737,50 | 2737,50 | 2737,50 | - |
| 30 may 2024 | 2719,36 | 2719,36 | 2719,36 | 2719,36 | 2719,36 | - |
| 29 may 2024 | 2755,36 | 2755,36 | 2755,36 | 2755,36 | 2755,36 | - |
| 28 may 2024 | 2763,18 | 2763,18 | 2763,18 | 2763,18 | 2763,18 | - |
| 27 may 2024 | 2764,00 | 2764,00 | 2764,00 | 2764,00 | 2764,00 | - |
| 24 may 2024 | 2762,69 | 2762,69 | 2762,69 | 2762,69 | 2762,69 | - |
| 23 may 2024 | 2750,52 | 2750,52 | 2750,52 | 2750,52 | 2750,52 | - |
| 22 may 2024 | 2751,10 | 2751,10 | 2751,10 | 2751,10 | 2751,10 | - |
| 21 may 2024 | 2757,64 | 2757,64 | 2757,64 | 2757,64 | 2757,64 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 2746,88 | 2746,88 | 2746,88 | 2746,88 | 2746,88 | - |
| 16 may 2024 | 2739,85 | 2739,85 | 2739,85 | 2739,85 | 2739,85 | - |
| 15 may 2024 | 2745,23 | 2745,23 | 2745,23 | 2745,23 | 2745,23 | - |
| 14 may 2024 | 2720,59 | 2720,59 | 2720,59 | 2720,59 | 2720,59 | - |
| 13 may 2024 | 2703,80 | 2703,80 | 2703,80 | 2703,80 | 2703,80 | - |
| 10 may 2024 | 2715,18 | 2715,18 | 2715,18 | 2715,18 | 2715,18 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 2701,67 | 2701,67 | 2701,67 | 2701,67 | 2701,67 | - |
| 06 may 2024 | 2684,22 | 2684,22 | 2684,22 | 2684,22 | 2684,22 | - |
| 03 may 2024 | 2660,78 | 2660,78 | 2660,78 | 2660,78 | 2660,78 | - |
| 02 may 2024 | 2659,12 | 2659,12 | 2659,12 | 2659,12 | 2659,12 | - |
| 30 abr 2024 | 2653,53 | 2653,53 | 2653,53 | 2653,53 | 2653,53 | - |
| 29 abr 2024 | 2675,54 | 2675,54 | 2675,54 | 2675,54 | 2675,54 | - |
| 26 abr 2024 | 2683,54 | 2683,54 | 2683,54 | 2683,54 | 2683,54 | - |
| 25 abr 2024 | 2641,61 | 2641,61 | 2641,61 | 2641,61 | 2641,61 | - |
| 24 abr 2024 | 2663,69 | 2663,69 | 2663,69 | 2663,69 | 2663,69 | - |
| 23 abr 2024 | 2661,58 | 2661,58 | 2661,58 | 2661,58 | 2661,58 | - |
| 22 abr 2024 | 2643,62 | 2643,62 | 2643,62 | 2643,62 | 2643,62 | - |
| 19 abr 2024 | 2614,41 | 2614,41 | 2614,41 | 2614,41 | 2614,41 | - |
| 18 abr 2024 | 2642,07 | 2642,07 | 2642,07 | 2642,07 | 2642,07 | - |
| 17 abr 2024 | 2650,84 | 2650,84 | 2650,84 | 2650,84 | 2650,84 | - |
| 16 abr 2024 | 2663,00 | 2663,00 | 2663,00 | 2663,00 | 2663,00 | - |
| 15 abr 2024 | 2673,90 | 2673,90 | 2673,90 | 2673,90 | 2673,90 | - |
| 12 abr 2024 | 2696,23 | 2696,23 | 2696,23 | 2696,23 | 2696,23 | - |
| 11 abr 2024 | 2718,17 | 2718,17 | 2718,17 | 2718,17 | 2718,17 | - |
| 10 abr 2024 | 2699,54 | 2699,54 | 2699,54 | 2699,54 | 2699,54 | - |
| 09 abr 2024 | 2699,14 | 2699,14 | 2699,14 | 2699,14 | 2699,14 | - |
| 08 abr 2024 | 2701,42 | 2701,42 | 2701,42 | 2701,42 | 2701,42 | - |
| 05 abr 2024 | 2703,11 | 2703,11 | 2703,11 | 2703,11 | 2703,11 | - |
| 04 abr 2024 | 2678,79 | 2678,79 | 2678,79 | 2678,79 | 2678,79 | - |
| 03 abr 2024 | 2717,82 | 2717,82 | 2717,82 | 2717,82 | 2717,82 | - |
| 02 abr 2024 | 2727,60 | 2727,60 | 2727,60 | 2727,60 | 2727,60 | - |
| 28 mar 2024 | 2743,56 | 2743,56 | 2743,56 | 2743,56 | 2743,56 | - |
| 27 mar 2024 | 2734,40 | 2734,40 | 2734,40 | 2734,40 | 2734,40 | - |
| 26 mar 2024 | 2714,88 | 2714,88 | 2714,88 | 2714,88 | 2714,88 | - |
| 25 mar 2024 | 2716,26 | 2716,26 | 2716,26 | 2716,26 | 2716,26 | - |
| 22 mar 2024 | 2732,69 | 2732,69 | 2732,69 | 2732,69 | 2732,69 | - |
| 21 mar 2024 | 2732,42 | 2732,42 | 2732,42 | 2732,42 | 2732,42 | - |
| 20 mar 2024 | 2716,20 | 2716,20 | 2716,20 | 2716,20 | 2716,20 | - |
| 19 mar 2024 | 2705,01 | 2705,01 | 2705,01 | 2705,01 | 2705,01 | - |
| 18 mar 2024 | 2687,21 | 2687,21 | 2687,21 | 2687,21 | 2687,21 | - |
| 15 mar 2024 | 2669,56 | 2669,56 | 2669,56 | 2669,56 | 2669,56 | - |
| 14 mar 2024 | 2685,56 | 2685,56 | 2685,56 | 2685,56 | 2685,56 | - |
| 13 mar 2024 | 2679,02 | 2679,02 | 2679,02 | 2679,02 | 2679,02 | - |
| 12 mar 2024 | 2682,94 | 2682,94 | 2682,94 | 2682,94 | 2682,94 | - |
| 11 mar 2024 | 2651,37 | 2651,37 | 2651,37 | 2651,37 | 2651,37 | - |
| 08 mar 2024 | 2654,90 | 2654,90 | 2654,90 | 2654,90 | 2654,90 | - |
| 07 mar 2024 | 2670,82 | 2670,82 | 2670,82 | 2670,82 | 2670,82 | - |
| 06 mar 2024 | 2650,13 | 2650,13 | 2650,13 | 2650,13 | 2650,13 | - |
| 05 mar 2024 | 2643,27 | 2643,27 | 2643,27 | 2643,27 | 2643,27 | - |
| 04 mar 2024 | 2669,65 | 2669,65 | 2669,65 | 2669,65 | 2669,65 | - |
| 01 mar 2024 | 2674,20 | 2674,20 | 2674,20 | 2674,20 | 2674,20 | - |
| 29 feb 2024 | 2657,46 | 2657,46 | 2657,46 | 2657,46 | 2657,46 | - |
| 28 feb 2024 | 2641,24 | 2641,24 | 2641,24 | 2641,24 | 2641,24 | - |
| 27 feb 2024 | 2641,54 | 2641,54 | 2641,54 | 2641,54 | 2641,54 | - |
| 26 feb 2024 | 2635,80 | 2635,80 | 2635,80 | 2635,80 | 2635,80 | - |
| 23 feb 2024 | 2646,59 | 2646,59 | 2646,59 | 2646,59 | 2646,59 | - |
| 22 feb 2024 | 2649,14 | 2649,14 | 2649,14 | 2649,14 | 2649,14 | - |
| 21 feb 2024 | 2594,81 | 2594,81 | 2594,81 | 2594,81 | 2594,81 | - |
| 20 feb 2024 | 2588,11 | 2588,11 | 2588,11 | 2588,11 | 2588,11 | - |
| 19 feb 2024 | 2614,23 | 2614,23 | 2614,23 | 2614,23 | 2614,23 | - |
| 16 feb 2024 | 2614,54 | 2614,54 | 2614,54 | 2614,54 | 2614,54 | - |
| 15 feb 2024 | 2622,11 | 2622,11 | 2622,11 | 2622,11 | 2622,11 | - |
| 14 feb 2024 | 2619,68 | 2619,68 | 2619,68 | 2619,68 | 2619,68 | - |
| 13 feb 2024 | 2599,49 | 2599,49 | 2599,49 | 2599,49 | 2599,49 | - |
| *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.