Mercados españoles cerrados
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0872 -0,0011 (-0,10%) Petróleo Brent
78,53 +1,01 (+1,30%) Bitcoin EUR
65.543,28 +669,30 (+1,03%)
Aviva CU Rubino (0P00016RRT.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 30 may 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 29 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 28 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 27 may 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 24 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 23 may 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 22 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 21 may 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 20 may 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 17 may 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 16 may 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 15 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 14 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 13 may 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 10 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 09 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 08 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 07 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 06 may 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 03 may 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 02 may 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 30 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 29 abr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 26 abr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 25 abr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 24 abr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 23 abr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 22 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 19 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 18 abr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 17 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 16 abr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 15 abr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 12 abr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 11 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 10 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 09 abr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 08 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 05 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 04 abr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 03 abr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 02 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 28 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 27 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 26 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 25 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 22 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 21 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 20 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 19 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 18 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 15 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 14 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 13 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 12 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 11 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 08 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 07 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 06 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 05 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 04 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 01 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 29 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 28 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 27 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 26 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 23 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 22 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 21 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 20 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 19 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 16 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 15 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 14 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 13 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 12 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 09 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 08 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 07 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 06 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 05 feb 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 02 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 01 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 31 ene 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 30 ene 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 29 ene 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 26 ene 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 25 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 24 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 23 ene 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 22 ene 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 19 ene 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 18 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 17 ene 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 16 ene 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 15 ene 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| *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.