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
61.691,04 +30,06 (+0,05%)
Eleva UCITS Eleva Eurp Sel A1 USD H acc (0P00015E0Z)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 242,47 | 242,47 | 242,47 | 242,47 | 242,47 | - |
| 12 jun 2024 | 245,81 | 245,81 | 245,81 | 245,81 | 245,81 | - |
| 11 jun 2024 | 242,42 | 242,42 | 242,42 | 242,42 | 242,42 | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 244,92 | 244,92 | 244,92 | 244,92 | 244,92 | - |
| 06 jun 2024 | 245,12 | 245,12 | 245,12 | 245,12 | 245,12 | - |
| 05 jun 2024 | 243,47 | 243,47 | 243,47 | 243,47 | 243,47 | - |
| 04 jun 2024 | 241,14 | 241,14 | 241,14 | 241,14 | 241,14 | - |
| 03 jun 2024 | 242,89 | 242,89 | 242,89 | 242,89 | 242,89 | - |
| 31 may 2024 | 242,35 | 242,35 | 242,35 | 242,35 | 242,35 | - |
| 30 may 2024 | 242,02 | 242,02 | 242,02 | 242,02 | 242,02 | - |
| 29 may 2024 | 241,28 | 241,28 | 241,28 | 241,28 | 241,28 | - |
| 28 may 2024 | 244,00 | 244,00 | 244,00 | 244,00 | 244,00 | - |
| 24 may 2024 | 244,61 | 244,61 | 244,61 | 244,61 | 244,61 | - |
| 23 may 2024 | 244,51 | 244,51 | 244,51 | 244,51 | 244,51 | - |
| 22 may 2024 | 243,38 | 243,38 | 243,38 | 243,38 | 243,38 | - |
| 21 may 2024 | 244,81 | 244,81 | 244,81 | 244,81 | 244,81 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 244,41 | 244,41 | 244,41 | 244,41 | 244,41 | - |
| 16 may 2024 | 244,80 | 244,80 | 244,80 | 244,80 | 244,80 | - |
| 15 may 2024 | 245,29 | 245,29 | 245,29 | 245,29 | 245,29 | - |
| 14 may 2024 | 243,35 | 243,35 | 243,35 | 243,35 | 243,35 | - |
| 13 may 2024 | 243,19 | 243,19 | 243,19 | 243,19 | 243,19 | - |
| 10 may 2024 | 242,79 | 242,79 | 242,79 | 242,79 | 242,79 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 240,44 | 240,44 | 240,44 | 240,44 | 240,44 | - |
| 07 may 2024 | 239,68 | 239,68 | 239,68 | 239,68 | 239,68 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 235,20 | 235,20 | 235,20 | 235,20 | 235,20 | - |
| 02 may 2024 | 234,17 | 234,17 | 234,17 | 234,17 | 234,17 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 234,90 | 234,90 | 234,90 | 234,90 | 234,90 | - |
| 29 abr 2024 | 236,31 | 236,31 | 236,31 | 236,31 | 236,31 | - |
| 26 abr 2024 | 236,58 | 236,58 | 236,58 | 236,58 | 236,58 | - |
| 25 abr 2024 | 233,17 | 233,17 | 233,17 | 233,17 | 233,17 | - |
| 24 abr 2024 | 235,64 | 235,64 | 235,64 | 235,64 | 235,64 | - |
| 23 abr 2024 | 236,01 | 236,01 | 236,01 | 236,01 | 236,01 | - |
| 22 abr 2024 | 233,00 | 233,00 | 233,00 | 233,00 | 233,00 | - |
| 19 abr 2024 | 231,58 | 231,58 | 231,58 | 231,58 | 231,58 | - |
| 18 abr 2024 | 232,21 | 232,21 | 232,21 | 232,21 | 232,21 | - |
| 17 abr 2024 | 231,40 | 231,40 | 231,40 | 231,40 | 231,40 | - |
| 16 abr 2024 | 231,37 | 231,37 | 231,37 | 231,37 | 231,37 | - |
| 15 abr 2024 | 234,38 | 234,38 | 234,38 | 234,38 | 234,38 | - |
| 12 abr 2024 | 233,94 | 233,94 | 233,94 | 233,94 | 233,94 | - |
| 11 abr 2024 | 233,87 | 233,87 | 233,87 | 233,87 | 233,87 | - |
| 10 abr 2024 | 234,95 | 234,95 | 234,95 | 234,95 | 234,95 | - |
| 09 abr 2024 | 234,29 | 234,29 | 234,29 | 234,29 | 234,29 | - |
| 08 abr 2024 | 236,88 | 236,88 | 236,88 | 236,88 | 236,88 | - |
| 05 abr 2024 | 235,66 | 235,66 | 235,66 | 235,66 | 235,66 | - |
| 04 abr 2024 | 237,59 | 237,59 | 237,59 | 237,59 | 237,59 | - |
| 03 abr 2024 | 237,31 | 237,31 | 237,31 | 237,31 | 237,31 | - |
| 02 abr 2024 | 235,93 | 235,93 | 235,93 | 235,93 | 235,93 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 237,85 | 237,85 | 237,85 | 237,85 | 237,85 | - |
| 27 mar 2024 | 237,56 | 237,56 | 237,56 | 237,56 | 237,56 | - |
| 26 mar 2024 | 237,76 | 237,76 | 237,76 | 237,76 | 237,76 | - |
| 25 mar 2024 | 237,51 | 237,51 | 237,51 | 237,51 | 237,51 | - |
| 22 mar 2024 | 236,88 | 236,88 | 236,88 | 236,88 | 236,88 | - |
| 21 mar 2024 | 236,99 | 236,99 | 236,99 | 236,99 | 236,99 | - |
| 20 mar 2024 | 234,18 | 234,18 | 234,18 | 234,18 | 234,18 | - |
| 19 mar 2024 | 233,52 | 233,52 | 233,52 | 233,52 | 233,52 | - |
| 18 mar 2024 | 232,79 | 232,79 | 232,79 | 232,79 | 232,79 | - |
| 15 mar 2024 | 232,89 | 232,89 | 232,89 | 232,89 | 232,89 | - |
| 14 mar 2024 | 233,42 | 233,42 | 233,42 | 233,42 | 233,42 | - |
| 13 mar 2024 | 233,36 | 233,36 | 233,36 | 233,36 | 233,36 | - |
| 12 mar 2024 | 233,24 | 233,24 | 233,24 | 233,24 | 233,24 | - |
| 11 mar 2024 | 230,61 | 230,61 | 230,61 | 230,61 | 230,61 | - |
| 08 mar 2024 | 231,91 | 231,91 | 231,91 | 231,91 | 231,91 | - |
| 07 mar 2024 | 232,93 | 232,93 | 232,93 | 232,93 | 232,93 | - |
| 06 mar 2024 | 229,38 | 229,38 | 229,38 | 229,38 | 229,38 | - |
| 05 mar 2024 | 228,27 | 228,27 | 228,27 | 228,27 | 228,27 | - |
| 04 mar 2024 | 229,61 | 229,61 | 229,61 | 229,61 | 229,61 | - |
| 01 mar 2024 | 229,24 | 229,24 | 229,24 | 229,24 | 229,24 | - |
| 29 feb 2024 | 227,62 | 227,62 | 227,62 | 227,62 | 227,62 | - |
| 28 feb 2024 | 227,93 | 227,93 | 227,93 | 227,93 | 227,93 | - |
| 27 feb 2024 | 228,04 | 228,04 | 228,04 | 228,04 | 228,04 | - |
| 26 feb 2024 | 227,56 | 227,56 | 227,56 | 227,56 | 227,56 | - |
| 23 feb 2024 | 228,03 | 228,03 | 228,03 | 228,03 | 228,03 | - |
| 22 feb 2024 | 227,21 | 227,21 | 227,21 | 227,21 | 227,21 | - |
| 21 feb 2024 | 224,57 | 224,57 | 224,57 | 224,57 | 224,57 | - |
| 20 feb 2024 | 224,98 | 224,98 | 224,98 | 224,98 | 224,98 | - |
| 16 feb 2024 | 226,07 | 226,07 | 226,07 | 226,07 | 226,07 | - |
| 15 feb 2024 | 224,52 | 224,52 | 224,52 | 224,52 | 224,52 | - |
| 14 feb 2024 | 222,46 | 222,46 | 222,46 | 222,46 | 222,46 | - |
| 13 feb 2024 | 221,16 | 221,16 | 221,16 | 221,16 | 221,16 | - |
| 12 feb 2024 | 223,61 | 223,61 | 223,61 | 223,61 | 223,61 | - |
| 09 feb 2024 | 222,56 | 222,56 | 222,56 | 222,56 | 222,56 | - |
| 08 feb 2024 | 221,88 | 221,88 | 221,88 | 221,88 | 221,88 | - |
| 07 feb 2024 | 220,27 | 220,27 | 220,27 | 220,27 | 220,27 | - |
| 06 feb 2024 | 220,66 | 220,66 | 220,66 | 220,66 | 220,66 | - |
| 05 feb 2024 | 219,82 | 219,82 | 219,82 | 219,82 | 219,82 | - |
| 02 feb 2024 | 218,79 | 218,79 | 218,79 | 218,79 | 218,79 | - |
| 01 feb 2024 | 218,53 | 218,53 | 218,53 | 218,53 | 218,53 | - |
| 31 ene 2024 | 219,80 | 219,80 | 219,80 | 219,80 | 219,80 | - |
| 30 ene 2024 | 219,98 | 219,98 | 219,98 | 219,98 | 219,98 | - |
| 29 ene 2024 | 218,99 | 218,99 | 218,99 | 218,99 | 218,99 | - |
| 26 ene 2024 | 218,44 | 218,44 | 218,44 | 218,44 | 218,44 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 216,28 | 216,28 | 216,28 | 216,28 | 216,28 | - |
| *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.