Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.109,45 +373,16 (+0,60%)
JPM Europe Eq Abs Alp A perf (acc) EUR (0P00011M7V.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 164,90 | 164,90 | 164,90 | 164,90 | 164,90 | - |
| 13 jun 2024 | 165,83 | 165,83 | 165,83 | 165,83 | 165,83 | - |
| 12 jun 2024 | 165,89 | 165,89 | 165,89 | 165,89 | 165,89 | - |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | 166,51 | 166,51 | 166,51 | 166,51 | 166,51 | - |
| 07 jun 2024 | 166,27 | 166,27 | 166,27 | 166,27 | 166,27 | - |
| 06 jun 2024 | 166,08 | 166,08 | 166,08 | 166,08 | 166,08 | - |
| 05 jun 2024 | 166,23 | 166,23 | 166,23 | 166,23 | 166,23 | - |
| 04 jun 2024 | 166,07 | 166,07 | 166,07 | 166,07 | 166,07 | - |
| 03 jun 2024 | 166,36 | 166,36 | 166,36 | 166,36 | 166,36 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 165,74 | 165,74 | 165,74 | 165,74 | 165,74 | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 165,03 | 165,03 | 165,03 | 165,03 | 165,03 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 165,66 | 165,66 | 165,66 | 165,66 | 165,66 | - |
| 23 may 2024 | 165,05 | 165,05 | 165,05 | 165,05 | 165,05 | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 164,23 | 164,23 | 164,23 | 164,23 | 164,23 | - |
| 20 may 2024 | 163,66 | 163,66 | 163,66 | 163,66 | 163,66 | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 162,76 | 162,76 | 162,76 | 162,76 | 162,76 | - |
| 15 may 2024 | 163,45 | 163,45 | 163,45 | 163,45 | 163,45 | - |
| 14 may 2024 | 163,39 | 163,39 | 163,39 | 163,39 | 163,39 | - |
| 13 may 2024 | 164,31 | 164,31 | 164,31 | 164,31 | 164,31 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 163,97 | 163,97 | 163,97 | 163,97 | 163,97 | - |
| 08 may 2024 | 163,92 | 163,92 | 163,92 | 163,92 | 163,92 | - |
| 07 may 2024 | 164,05 | 164,05 | 164,05 | 164,05 | 164,05 | - |
| 06 may 2024 | 164,22 | 164,22 | 164,22 | 164,22 | 164,22 | - |
| 03 may 2024 | 163,22 | 163,22 | 163,22 | 163,22 | 163,22 | - |
| 02 may 2024 | 164,52 | 164,52 | 164,52 | 164,52 | 164,52 | - |
| 30 abr 2024 | 164,53 | 164,53 | 164,53 | 164,53 | 164,53 | - |
| 29 abr 2024 | 164,11 | 164,11 | 164,11 | 164,11 | 164,11 | - |
| 26 abr 2024 | 164,79 | 164,79 | 164,79 | 164,79 | 164,79 | - |
| 25 abr 2024 | 164,07 | 164,07 | 164,07 | 164,07 | 164,07 | - |
| 24 abr 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 164,42 | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 164,68 | 164,68 | 164,68 | 164,68 | 164,68 | - |
| 19 abr 2024 | 164,74 | 164,74 | 164,74 | 164,74 | 164,74 | - |
| 18 abr 2024 | 164,88 | 164,88 | 164,88 | 164,88 | 164,88 | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 163,99 | 163,99 | 163,99 | 163,99 | 163,99 | - |
| 15 abr 2024 | 165,07 | 165,07 | 165,07 | 165,07 | 165,07 | - |
| 12 abr 2024 | 164,27 | 164,27 | 164,27 | 164,27 | 164,27 | - |
| 11 abr 2024 | 163,28 | 163,28 | 163,28 | 163,28 | 163,28 | - |
| 10 abr 2024 | 163,94 | 163,94 | 163,94 | 163,94 | 163,94 | - |
| 09 abr 2024 | 163,34 | 163,34 | 163,34 | 163,34 | 163,34 | - |
| 08 abr 2024 | 164,62 | 164,62 | 164,62 | 164,62 | 164,62 | - |
| 05 abr 2024 | 164,15 | 164,15 | 164,15 | 164,15 | 164,15 | - |
| 04 abr 2024 | 163,83 | 163,83 | 163,83 | 163,83 | 163,83 | - |
| 03 abr 2024 | 164,08 | 164,08 | 164,08 | 164,08 | 164,08 | - |
| 02 abr 2024 | 163,12 | 163,12 | 163,12 | 163,12 | 163,12 | - |
| 28 mar 2024 | 162,91 | 162,91 | 162,91 | 162,91 | 162,91 | - |
| 27 mar 2024 | 163,30 | 163,30 | 163,30 | 163,30 | 163,30 | - |
| 26 mar 2024 | 163,33 | 163,33 | 163,33 | 163,33 | 163,33 | - |
| 25 mar 2024 | 162,78 | 162,78 | 162,78 | 162,78 | 162,78 | - |
| 22 mar 2024 | 162,17 | 162,17 | 162,17 | 162,17 | 162,17 | - |
| 21 mar 2024 | 162,38 | 162,38 | 162,38 | 162,38 | 162,38 | - |
| 20 mar 2024 | 162,48 | 162,48 | 162,48 | 162,48 | 162,48 | - |
| 19 mar 2024 | 162,96 | 162,96 | 162,96 | 162,96 | 162,96 | - |
| 18 mar 2024 | 162,17 | 162,17 | 162,17 | 162,17 | 162,17 | - |
| 15 mar 2024 | 162,27 | 162,27 | 162,27 | 162,27 | 162,27 | - |
| 14 mar 2024 | 161,01 | 161,01 | 161,01 | 161,01 | 161,01 | - |
| 13 mar 2024 | 160,75 | 160,75 | 160,75 | 160,75 | 160,75 | - |
| 12 mar 2024 | 159,94 | 159,94 | 159,94 | 159,94 | 159,94 | - |
| 11 mar 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 159,38 | - |
| 08 mar 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 158,96 | - |
| 07 mar 2024 | 159,37 | 159,37 | 159,37 | 159,37 | 159,37 | - |
| 06 mar 2024 | 159,45 | 159,45 | 159,45 | 159,45 | 159,45 | - |
| 05 mar 2024 | 159,75 | 159,75 | 159,75 | 159,75 | 159,75 | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 159,35 | 159,35 | 159,35 | 159,35 | 159,35 | - |
| 29 feb 2024 | 159,35 | 159,35 | 159,35 | 159,35 | 159,35 | - |
| 28 feb 2024 | 159,46 | 159,46 | 159,46 | 159,46 | 159,46 | - |
| 27 feb 2024 | 157,93 | 157,93 | 157,93 | 157,93 | 157,93 | - |
| 26 feb 2024 | 158,10 | 158,10 | 158,10 | 158,10 | 158,10 | - |
| 23 feb 2024 | 157,68 | 157,68 | 157,68 | 157,68 | 157,68 | - |
| 22 feb 2024 | 157,39 | 157,39 | 157,39 | 157,39 | 157,39 | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 157,07 | 157,07 | 157,07 | 157,07 | 157,07 | - |
| 19 feb 2024 | 155,94 | 155,94 | 155,94 | 155,94 | 155,94 | - |
| 16 feb 2024 | 155,71 | 155,71 | 155,71 | 155,71 | 155,71 | - |
| 15 feb 2024 | 154,99 | 154,99 | 154,99 | 154,99 | 154,99 | - |
| 14 feb 2024 | 156,23 | 156,23 | 156,23 | 156,23 | 156,23 | - |
| 13 feb 2024 | 155,85 | 155,85 | 155,85 | 155,85 | 155,85 | - |
| 12 feb 2024 | 155,68 | 155,68 | 155,68 | 155,68 | 155,68 | - |
| 09 feb 2024 | 155,66 | 155,66 | 155,66 | 155,66 | 155,66 | - |
| 08 feb 2024 | 155,78 | 155,78 | 155,78 | 155,78 | 155,78 | - |
| 07 feb 2024 | 156,01 | 156,01 | 156,01 | 156,01 | 156,01 | - |
| 06 feb 2024 | 156,60 | 156,60 | 156,60 | 156,60 | 156,60 | - |
| 05 feb 2024 | 155,90 | 155,90 | 155,90 | 155,90 | 155,90 | - |
| 02 feb 2024 | 156,81 | 156,81 | 156,81 | 156,81 | 156,81 | - |
| 01 feb 2024 | 156,17 | 156,17 | 156,17 | 156,17 | 156,17 | - |
| 31 ene 2024 | 156,20 | 156,20 | 156,20 | 156,20 | 156,20 | - |
| 30 ene 2024 | 155,87 | 155,87 | 155,87 | 155,87 | 155,87 | - |
| 29 ene 2024 | 155,71 | 155,71 | 155,71 | 155,71 | 155,71 | - |
| 26 ene 2024 | 155,13 | 155,13 | 155,13 | 155,13 | 155,13 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 155,87 | 155,87 | 155,87 | 155,87 | 155,87 | - |
| *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.