Mercados españoles cerrados en 4 hrs 58 min
IBEX 35
11.033,90 -22,90 (-0,21%) Euro Stoxx 50
4.987,20 +21,40 (+0,43%) Dólar/Euro
1,0799 +0,0012 (+0,11%) Petróleo Brent
86,85 -0,49 (-0,56%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.289,28 -2.322,22 (-4,18%)
Avantage Fund A FI (0P00013TV9.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 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 01 jul 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 28 jun 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 27 jun 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 26 jun 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 25 jun 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 24 jun 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 21 jun 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 20 jun 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 19 jun 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 18 jun 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 17 jun 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 14 jun 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 13 jun 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 12 jun 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 11 jun 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 10 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 07 jun 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 06 jun 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 05 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 04 jun 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 03 jun 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 31 may 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 30 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 29 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 28 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 27 may 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 24 may 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 23 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 22 may 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 21 may 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 20 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 17 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 16 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 15 may 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 14 may 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 13 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 10 may 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 09 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 08 may 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 07 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 06 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 03 may 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 02 may 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 30 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 29 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 26 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 25 abr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 24 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 23 abr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 22 abr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 19 abr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 18 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 17 abr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 16 abr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 15 abr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 12 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 11 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 10 abr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 09 abr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 08 abr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 05 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 04 abr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 03 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 02 abr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 28 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 27 mar 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 26 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 25 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 22 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 19 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 18 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 15 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 14 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 13 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 12 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 11 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 08 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 07 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 06 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 05 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 04 mar 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 01 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 29 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 28 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 27 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 26 feb 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 23 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 22 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 21 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 20 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 19 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 16 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 15 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 14 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 13 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| *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.