Mercados españoles cerrados en 8 hrs 21 min
IBEX 35
11.057,00 +113,30 (+1,04%) Euro Stoxx 50
4.929,99 +35,97 (+0,73%) Dólar/Euro
1,0728 -0,0014 (-0,13%) Petróleo Brent
86,48 +0,08 (+0,09%) Oro
2.339,90 +1,00 (+0,04%) Bitcoin EUR
58.447,77 -592,39 (-1,00%)
GuardCap Global Equity I EUR Acc (0P000171IN.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:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 27 jun 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 26 jun 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 25 jun 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 24 jun 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 21 jun 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 20 jun 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 19 jun 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 18 jun 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 17 jun 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 14 jun 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 13 jun 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 12 jun 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 11 jun 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 10 jun 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 07 jun 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 06 jun 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 05 jun 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 04 jun 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 30 may 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 29 may 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 28 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 23 may 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 22 may 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 21 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 20 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 17 may 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 16 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 15 may 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 14 may 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 13 may 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 10 may 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 09 may 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 08 may 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 07 may 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 02 may 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 30 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 29 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 26 abr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 25 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 24 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 23 abr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 22 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 19 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 18 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 17 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 16 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 15 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 12 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 11 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 10 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 09 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 08 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 05 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 04 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 03 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 02 abr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 28 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 27 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 26 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 25 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 22 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 21 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 20 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 19 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 14 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 13 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 12 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 11 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 08 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 07 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 06 mar 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 05 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 04 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 01 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 29 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 28 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 27 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 26 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 23 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 22 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 21 feb 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 20 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 19 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 16 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 15 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 14 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 13 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 12 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 09 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| *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.