Mercados españoles cerrados en 5 hrs 15 min
IBEX 35
11.113,70 -5,20 (-0,05%) Euro Stoxx 50
4.946,78 +10,81 (+0,22%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,72 +0,71 (+0,84%) Oro
2.326,70 -4,10 (-0,18%) Bitcoin EUR
57.372,41 +61,96 (+0,11%)
G5 Mapafe FIC FIM C Priv IE (0P000147R3.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:00PM BRT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | - |
| 20 jun 2024 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | - |
| 19 jun 2024 | 1,9856 | 1,9856 | 1,9856 | 1,9856 | 1,9856 | - |
| 18 jun 2024 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | - |
| 17 jun 2024 | 1,9814 | 1,9814 | 1,9814 | 1,9814 | 1,9814 | - |
| 14 jun 2024 | 1,9811 | 1,9811 | 1,9811 | 1,9811 | 1,9811 | - |
| 13 jun 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | - |
| 12 jun 2024 | 1,9896 | 1,9896 | 1,9896 | 1,9896 | 1,9896 | - |
| 11 jun 2024 | 1,9841 | 1,9841 | 1,9841 | 1,9841 | 1,9841 | - |
| 10 jun 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
| 07 jun 2024 | 1,9954 | 1,9954 | 1,9954 | 1,9954 | 1,9954 | - |
| 06 jun 2024 | 1,9889 | 1,9889 | 1,9889 | 1,9889 | 1,9889 | - |
| 05 jun 2024 | 1,9887 | 1,9887 | 1,9887 | 1,9887 | 1,9887 | - |
| 04 jun 2024 | 1,9913 | 1,9913 | 1,9913 | 1,9913 | 1,9913 | - |
| 03 jun 2024 | 1,9902 | 1,9902 | 1,9902 | 1,9902 | 1,9902 | - |
| 31 may 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
| 29 may 2024 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | - |
| 28 may 2024 | 1,9993 | 1,9993 | 1,9993 | 1,9993 | 1,9993 | - |
| 27 may 2024 | 1,9981 | 1,9981 | 1,9981 | 1,9981 | 1,9981 | - |
| 24 may 2024 | 1,9986 | 1,9986 | 1,9986 | 1,9986 | 1,9986 | - |
| 23 may 2024 | 2,0014 | 2,0014 | 2,0014 | 2,0014 | 2,0014 | - |
| 22 may 2024 | 2,0109 | 2,0109 | 2,0109 | 2,0109 | 2,0109 | - |
| 21 may 2024 | 2,0114 | 2,0114 | 2,0114 | 2,0114 | 2,0114 | - |
| 20 may 2024 | 2,0113 | 2,0113 | 2,0113 | 2,0113 | 2,0113 | - |
| 17 may 2024 | 2,0155 | 2,0155 | 2,0155 | 2,0155 | 2,0155 | - |
| 16 may 2024 | 2,0117 | 2,0117 | 2,0117 | 2,0117 | 2,0117 | - |
| 15 may 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
| 14 may 2024 | 2,0037 | 2,0037 | 2,0037 | 2,0037 | 2,0037 | - |
| 13 may 2024 | 2,0031 | 2,0031 | 2,0031 | 2,0031 | 2,0031 | - |
| 10 may 2024 | 2,0058 | 2,0058 | 2,0058 | 2,0058 | 2,0058 | - |
| 09 may 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
| 08 may 2024 | 2,0042 | 2,0042 | 2,0042 | 2,0042 | 2,0042 | - |
| 07 may 2024 | 1,9988 | 1,9988 | 1,9988 | 1,9988 | 1,9988 | - |
| 06 may 2024 | 1,9978 | 1,9978 | 1,9978 | 1,9978 | 1,9978 | - |
| 03 may 2024 | 1,9852 | 1,9852 | 1,9852 | 1,9852 | 1,9852 | - |
| 02 may 2024 | 1,9786 | 1,9786 | 1,9786 | 1,9786 | 1,9786 | - |
| 30 abr 2024 | 1,9872 | 1,9872 | 1,9872 | 1,9872 | 1,9872 | - |
| 29 abr 2024 | 1,9852 | 1,9852 | 1,9852 | 1,9852 | 1,9852 | - |
| 26 abr 2024 | 1,9745 | 1,9745 | 1,9745 | 1,9745 | 1,9745 | - |
| 25 abr 2024 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | - |
| 24 abr 2024 | 1,9789 | 1,9789 | 1,9789 | 1,9789 | 1,9789 | - |
| 23 abr 2024 | 1,9803 | 1,9803 | 1,9803 | 1,9803 | 1,9803 | - |
| 22 abr 2024 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | - |
| 19 abr 2024 | 1,9727 | 1,9727 | 1,9727 | 1,9727 | 1,9727 | - |
| 18 abr 2024 | 1,9722 | 1,9722 | 1,9722 | 1,9722 | 1,9722 | - |
| 17 abr 2024 | 1,9759 | 1,9759 | 1,9759 | 1,9759 | 1,9759 | - |
| 16 abr 2024 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | - |
| 15 abr 2024 | 1,9876 | 1,9876 | 1,9876 | 1,9876 | 1,9876 | - |
| 12 abr 2024 | 1,9947 | 1,9947 | 1,9947 | 1,9947 | 1,9947 | - |
| 11 abr 2024 | 1,9946 | 1,9946 | 1,9946 | 1,9946 | 1,9946 | - |
| 10 abr 2024 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | - |
| 09 abr 2024 | 2,0006 | 2,0006 | 2,0006 | 2,0006 | 2,0006 | - |
| 08 abr 2024 | 1,9938 | 1,9938 | 1,9938 | 1,9938 | 1,9938 | - |
| 05 abr 2024 | 1,9947 | 1,9947 | 1,9947 | 1,9947 | 1,9947 | - |
| 04 abr 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
| 03 abr 2024 | 1,9939 | 1,9939 | 1,9939 | 1,9939 | 1,9939 | - |
| 02 abr 2024 | 1,9923 | 1,9923 | 1,9923 | 1,9923 | 1,9923 | - |
| 01 abr 2024 | 1,9957 | 1,9957 | 1,9957 | 1,9957 | 1,9957 | - |
| 28 mar 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
| 27 mar 2024 | 1,9891 | 1,9891 | 1,9891 | 1,9891 | 1,9891 | - |
| 26 mar 2024 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | - |
| 25 mar 2024 | 1,9907 | 1,9907 | 1,9907 | 1,9907 | 1,9907 | - |
| 22 mar 2024 | 1,9947 | 1,9947 | 1,9947 | 1,9947 | 1,9947 | - |
| 21 mar 2024 | 1,9977 | 1,9977 | 1,9977 | 1,9977 | 1,9977 | - |
| 20 mar 2024 | 1,9879 | 1,9879 | 1,9879 | 1,9879 | 1,9879 | - |
| 19 mar 2024 | 1,9842 | 1,9842 | 1,9842 | 1,9842 | 1,9842 | - |
| 18 mar 2024 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | - |
| 15 mar 2024 | 1,9902 | 1,9902 | 1,9902 | 1,9902 | 1,9902 | - |
| 14 mar 2024 | 1,9917 | 1,9917 | 1,9917 | 1,9917 | 1,9917 | - |
| 13 mar 2024 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | - |
| 12 mar 2024 | 1,9799 | 1,9799 | 1,9799 | 1,9799 | 1,9799 | - |
| 11 mar 2024 | 1,9817 | 1,9817 | 1,9817 | 1,9817 | 1,9817 | - |
| 08 mar 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | - |
| 07 mar 2024 | 1,9847 | 1,9847 | 1,9847 | 1,9847 | 1,9847 | - |
| 06 mar 2024 | 1,9810 | 1,9810 | 1,9810 | 1,9810 | 1,9810 | - |
| 05 mar 2024 | 1,9814 | 1,9814 | 1,9814 | 1,9814 | 1,9814 | - |
| 04 mar 2024 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | - |
| 01 mar 2024 | 1,9869 | 1,9869 | 1,9869 | 1,9869 | 1,9869 | - |
| 29 feb 2024 | 1,9846 | 1,9846 | 1,9846 | 1,9846 | 1,9846 | - |
| 28 feb 2024 | 1,9906 | 1,9906 | 1,9906 | 1,9906 | 1,9906 | - |
| 27 feb 2024 | 1,9826 | 1,9826 | 1,9826 | 1,9826 | 1,9826 | - |
| 26 feb 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | - |
| 23 feb 2024 | 1,9872 | 1,9872 | 1,9872 | 1,9872 | 1,9872 | - |
| 22 feb 2024 | 1,9874 | 1,9874 | 1,9874 | 1,9874 | 1,9874 | - |
| 21 feb 2024 | 1,9859 | 1,9859 | 1,9859 | 1,9859 | 1,9859 | - |
| 20 feb 2024 | 1,9856 | 1,9856 | 1,9856 | 1,9856 | 1,9856 | - |
| 19 feb 2024 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,9753 | 1,9753 | 1,9753 | 1,9753 | 1,9753 | - |
| 14 feb 2024 | 1,9804 | 1,9804 | 1,9804 | 1,9804 | 1,9804 | - |
| 09 feb 2024 | 1,9808 | 1,9808 | 1,9808 | 1,9808 | 1,9808 | - |
| 08 feb 2024 | 1,9884 | 1,9884 | 1,9884 | 1,9884 | 1,9884 | - |
| 07 feb 2024 | 1,9862 | 1,9862 | 1,9862 | 1,9862 | 1,9862 | - |
| 06 feb 2024 | 1,9854 | 1,9854 | 1,9854 | 1,9854 | 1,9854 | - |
| 05 feb 2024 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | - |
| 02 feb 2024 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | - |
| 01 feb 2024 | 1,9702 | 1,9702 | 1,9702 | 1,9702 | 1,9702 | - |
| 31 ene 2024 | 1,9688 | 1,9688 | 1,9688 | 1,9688 | 1,9688 | - |
| *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.