Mercados españoles abiertos en 58 mins
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
38.974,97 -94,71 (-0,24%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,26 -0,45 (-0,54%) Bitcoin EUR
65.551,02 +3.731,46 (+6,04%)
Maple-Brown Abbott Glb Infras Instl € H (0P00017RO6.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:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1,2651 | 1,2651 | 1,2651 | 1,2651 | 1,2651 | - |
| 16 may 2024 | 1,2645 | 1,2645 | 1,2645 | 1,2645 | 1,2645 | - |
| 15 may 2024 | 1,2644 | 1,2644 | 1,2644 | 1,2644 | 1,2644 | - |
| 14 may 2024 | 1,2501 | 1,2501 | 1,2501 | 1,2501 | 1,2501 | - |
| 13 may 2024 | 1,2422 | 1,2422 | 1,2422 | 1,2422 | 1,2422 | - |
| 10 may 2024 | 1,2433 | 1,2433 | 1,2433 | 1,2433 | 1,2433 | - |
| 09 may 2024 | 1,2421 | 1,2421 | 1,2421 | 1,2421 | 1,2421 | - |
| 08 may 2024 | 1,2318 | 1,2318 | 1,2318 | 1,2318 | 1,2318 | - |
| 07 may 2024 | 1,2263 | 1,2263 | 1,2263 | 1,2263 | 1,2263 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,2125 | 1,2125 | 1,2125 | 1,2125 | 1,2125 | - |
| 02 may 2024 | 1,2061 | 1,2061 | 1,2061 | 1,2061 | 1,2061 | - |
| 30 abr 2024 | 1,1872 | 1,1872 | 1,1872 | 1,1872 | 1,1872 | - |
| 29 abr 2024 | 1,1963 | 1,1963 | 1,1963 | 1,1963 | 1,1963 | - |
| 26 abr 2024 | 1,1855 | 1,1855 | 1,1855 | 1,1855 | 1,1855 | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 1,1902 | 1,1902 | 1,1902 | 1,1902 | 1,1902 | - |
| 23 abr 2024 | 1,1933 | 1,1933 | 1,1933 | 1,1933 | 1,1933 | - |
| 22 abr 2024 | 1,1874 | 1,1874 | 1,1874 | 1,1874 | 1,1874 | - |
| 19 abr 2024 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | - |
| 18 abr 2024 | 1,1679 | 1,1679 | 1,1679 | 1,1679 | 1,1679 | - |
| 17 abr 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 16 abr 2024 | 1,1449 | 1,1449 | 1,1449 | 1,1449 | 1,1449 | - |
| 15 abr 2024 | 1,1596 | 1,1596 | 1,1596 | 1,1596 | 1,1596 | - |
| 12 abr 2024 | 1,1716 | 1,1716 | 1,1716 | 1,1716 | 1,1716 | - |
| 11 abr 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 10 abr 2024 | 1,1742 | 1,1742 | 1,1742 | 1,1742 | 1,1742 | - |
| 09 abr 2024 | 1,1917 | 1,1917 | 1,1917 | 1,1917 | 1,1917 | - |
| 08 abr 2024 | 1,1824 | 1,1824 | 1,1824 | 1,1824 | 1,1824 | - |
| 05 abr 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 04 abr 2024 | 1,1909 | 1,1909 | 1,1909 | 1,1909 | 1,1909 | - |
| 03 abr 2024 | 1,1936 | 1,1936 | 1,1936 | 1,1936 | 1,1936 | - |
| 02 abr 2024 | 1,1989 | 1,1989 | 1,1989 | 1,1989 | 1,1989 | - |
| 28 mar 2024 | 1,2112 | 1,2112 | 1,2112 | 1,2112 | 1,2112 | - |
| 27 mar 2024 | 1,2099 | 1,2099 | 1,2099 | 1,2099 | 1,2099 | - |
| 26 mar 2024 | 1,1912 | 1,1912 | 1,1912 | 1,1912 | 1,1912 | - |
| 25 mar 2024 | 1,1983 | 1,1983 | 1,1983 | 1,1983 | 1,1983 | - |
| 22 mar 2024 | 1,1987 | 1,1987 | 1,1987 | 1,1987 | 1,1987 | - |
| 21 mar 2024 | 1,1971 | 1,1971 | 1,1971 | 1,1971 | 1,1971 | - |
| 20 mar 2024 | 1,1939 | 1,1939 | 1,1939 | 1,1939 | 1,1939 | - |
| 19 mar 2024 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,1889 | 1,1889 | 1,1889 | 1,1889 | 1,1889 | - |
| 14 mar 2024 | 1,1901 | 1,1901 | 1,1901 | 1,1901 | 1,1901 | - |
| 13 mar 2024 | 1,2025 | 1,2025 | 1,2025 | 1,2025 | 1,2025 | - |
| 12 mar 2024 | 1,2027 | 1,2027 | 1,2027 | 1,2027 | 1,2027 | - |
| 11 mar 2024 | 1,2125 | 1,2125 | 1,2125 | 1,2125 | 1,2125 | - |
| 08 mar 2024 | 1,2103 | 1,2103 | 1,2103 | 1,2103 | 1,2103 | - |
| 07 mar 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | - |
| 06 mar 2024 | 1,2019 | 1,2019 | 1,2019 | 1,2019 | 1,2019 | - |
| 05 mar 2024 | 1,1976 | 1,1976 | 1,1976 | 1,1976 | 1,1976 | - |
| 04 mar 2024 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | - |
| 01 mar 2024 | 1,1884 | 1,1884 | 1,1884 | 1,1884 | 1,1884 | - |
| 29 feb 2024 | 1,1891 | 1,1891 | 1,1891 | 1,1891 | 1,1891 | - |
| 28 feb 2024 | 1,1821 | 1,1821 | 1,1821 | 1,1821 | 1,1821 | - |
| 27 feb 2024 | 1,1858 | 1,1858 | 1,1858 | 1,1858 | 1,1858 | - |
| 26 feb 2024 | 1,1777 | 1,1777 | 1,1777 | 1,1777 | 1,1777 | - |
| 23 feb 2024 | 1,1896 | 1,1896 | 1,1896 | 1,1896 | 1,1896 | - |
| 22 feb 2024 | 1,1822 | 1,1822 | 1,1822 | 1,1822 | 1,1822 | - |
| 21 feb 2024 | 1,1878 | 1,1878 | 1,1878 | 1,1878 | 1,1878 | - |
| 20 feb 2024 | 1,1771 | 1,1771 | 1,1771 | 1,1771 | 1,1771 | - |
| 19 feb 2024 | 1,1729 | 1,1729 | 1,1729 | 1,1729 | 1,1729 | - |
| 16 feb 2024 | 1,1719 | 1,1719 | 1,1719 | 1,1719 | 1,1719 | - |
| 15 feb 2024 | 1,1729 | 1,1729 | 1,1729 | 1,1729 | 1,1729 | - |
| 14 feb 2024 | 1,1564 | 1,1564 | 1,1564 | 1,1564 | 1,1564 | - |
| 13 feb 2024 | 1,1498 | 1,1498 | 1,1498 | 1,1498 | 1,1498 | - |
| 12 feb 2024 | 1,1619 | 1,1619 | 1,1619 | 1,1619 | 1,1619 | - |
| 09 feb 2024 | 1,1521 | 1,1521 | 1,1521 | 1,1521 | 1,1521 | - |
| 08 feb 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 07 feb 2024 | 1,1653 | 1,1653 | 1,1653 | 1,1653 | 1,1653 | - |
| 06 feb 2024 | 1,1698 | 1,1698 | 1,1698 | 1,1698 | 1,1698 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
| 01 feb 2024 | 1,1908 | 1,1908 | 1,1908 | 1,1908 | 1,1908 | - |
| 31 ene 2024 | 1,1857 | 1,1857 | 1,1857 | 1,1857 | 1,1857 | - |
| 30 ene 2024 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | - |
| 29 ene 2024 | 1,1832 | 1,1832 | 1,1832 | 1,1832 | 1,1832 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | - |
| 24 ene 2024 | 1,1707 | 1,1707 | 1,1707 | 1,1707 | 1,1707 | - |
| 23 ene 2024 | 1,1769 | 1,1769 | 1,1769 | 1,1769 | 1,1769 | - |
| 22 ene 2024 | 1,1814 | 1,1814 | 1,1814 | 1,1814 | 1,1814 | - |
| 19 ene 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | - |
| 18 ene 2024 | 1,1793 | 1,1793 | 1,1793 | 1,1793 | 1,1793 | - |
| 17 ene 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 16 ene 2024 | 1,2095 | 1,2095 | 1,2095 | 1,2095 | 1,2095 | - |
| 15 ene 2024 | 1,2206 | 1,2206 | 1,2206 | 1,2206 | 1,2206 | - |
| 12 ene 2024 | 1,2203 | 1,2203 | 1,2203 | 1,2203 | 1,2203 | - |
| 11 ene 2024 | 1,2114 | 1,2114 | 1,2114 | 1,2114 | 1,2114 | - |
| 10 ene 2024 | 1,2262 | 1,2262 | 1,2262 | 1,2262 | 1,2262 | - |
| 09 ene 2024 | 1,2281 | 1,2281 | 1,2281 | 1,2281 | 1,2281 | - |
| 08 ene 2024 | 1,2283 | 1,2283 | 1,2283 | 1,2283 | 1,2283 | - |
| 05 ene 2024 | 1,2225 | 1,2225 | 1,2225 | 1,2225 | 1,2225 | - |
| 04 ene 2024 | 1,2229 | 1,2229 | 1,2229 | 1,2229 | 1,2229 | - |
| 03 ene 2024 | 1,2189 | 1,2189 | 1,2189 | 1,2189 | 1,2189 | - |
| 02 ene 2024 | 1,2259 | 1,2259 | 1,2259 | 1,2259 | 1,2259 | - |
| 29 dic 2023 | 1,2169 | 1,2169 | 1,2169 | 1,2169 | 1,2169 | - |
| 28 dic 2023 | 1,2186 | 1,2186 | 1,2186 | 1,2186 | 1,2186 | - |
| *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.