Mercados españoles cerrados
S&P 500
5.310,99 +3,98 (+0,08%) Nasdaq
16.902,23 +100,69 (+0,60%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0824 -0,0004 (-0,03%) Petróleo Brent
81,66 -0,24 (-0,29%) Bitcoin EUR
62.736,20 -2.171,68 (-3,35%)
Cantor Fitzgerald International Eq B EUR (0P00017ZBW.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:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 2,0121 | 2,0121 | 2,0121 | 2,0121 | 2,0121 | - |
| 20 may 2024 | 2,0106 | 2,0106 | 2,0106 | 2,0106 | 2,0106 | - |
| 17 may 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
| 16 may 2024 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | - |
| 15 may 2024 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | - |
| 14 may 2024 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | - |
| 13 may 2024 | 1,9776 | 1,9776 | 1,9776 | 1,9776 | 1,9776 | - |
| 10 may 2024 | 1,9897 | 1,9897 | 1,9897 | 1,9897 | 1,9897 | - |
| 09 may 2024 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | - |
| 08 may 2024 | 1,9714 | 1,9714 | 1,9714 | 1,9714 | 1,9714 | - |
| 07 may 2024 | 1,9664 | 1,9664 | 1,9664 | 1,9664 | 1,9664 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,9354 | 1,9354 | 1,9354 | 1,9354 | 1,9354 | - |
| 02 may 2024 | 1,9186 | 1,9186 | 1,9186 | 1,9186 | 1,9186 | - |
| 30 abr 2024 | 1,9127 | 1,9127 | 1,9127 | 1,9127 | 1,9127 | - |
| 29 abr 2024 | 1,9398 | 1,9398 | 1,9398 | 1,9398 | 1,9398 | - |
| 26 abr 2024 | 1,9435 | 1,9435 | 1,9435 | 1,9435 | 1,9435 | - |
| 25 abr 2024 | 1,9135 | 1,9135 | 1,9135 | 1,9135 | 1,9135 | - |
| 24 abr 2024 | 1,9244 | 1,9244 | 1,9244 | 1,9244 | 1,9244 | - |
| 23 abr 2024 | 1,9322 | 1,9322 | 1,9322 | 1,9322 | 1,9322 | - |
| 22 abr 2024 | 1,9063 | 1,9063 | 1,9063 | 1,9063 | 1,9063 | - |
| 19 abr 2024 | 1,8891 | 1,8891 | 1,8891 | 1,8891 | 1,8891 | - |
| 18 abr 2024 | 1,9091 | 1,9091 | 1,9091 | 1,9091 | 1,9091 | - |
| 17 abr 2024 | 1,9087 | 1,9087 | 1,9087 | 1,9087 | 1,9087 | - |
| 16 abr 2024 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | - |
| 15 abr 2024 | 1,9356 | 1,9356 | 1,9356 | 1,9356 | 1,9356 | - |
| 12 abr 2024 | 1,9478 | 1,9478 | 1,9478 | 1,9478 | 1,9478 | - |
| 11 abr 2024 | 1,9546 | 1,9546 | 1,9546 | 1,9546 | 1,9546 | - |
| 10 abr 2024 | 1,9518 | 1,9518 | 1,9518 | 1,9518 | 1,9518 | - |
| 09 abr 2024 | 1,9566 | 1,9566 | 1,9566 | 1,9566 | 1,9566 | - |
| 08 abr 2024 | 1,9648 | 1,9648 | 1,9648 | 1,9648 | 1,9648 | - |
| 05 abr 2024 | 1,9604 | 1,9604 | 1,9604 | 1,9604 | 1,9604 | - |
| 04 abr 2024 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | - |
| 03 abr 2024 | 1,9543 | 1,9543 | 1,9543 | 1,9543 | 1,9543 | - |
| 02 abr 2024 | 1,9482 | 1,9482 | 1,9482 | 1,9482 | 1,9482 | - |
| 28 mar 2024 | 1,9661 | 1,9661 | 1,9661 | 1,9661 | 1,9661 | - |
| 27 mar 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
| 26 mar 2024 | 1,9488 | 1,9488 | 1,9488 | 1,9488 | 1,9488 | - |
| 25 mar 2024 | 1,9488 | 1,9488 | 1,9488 | 1,9488 | 1,9488 | - |
| 22 mar 2024 | 1,9571 | 1,9571 | 1,9571 | 1,9571 | 1,9571 | - |
| 21 mar 2024 | 1,9564 | 1,9564 | 1,9564 | 1,9564 | 1,9564 | - |
| 20 mar 2024 | 1,9329 | 1,9329 | 1,9329 | 1,9329 | 1,9329 | - |
| 19 mar 2024 | 1,9171 | 1,9171 | 1,9171 | 1,9171 | 1,9171 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,8988 | 1,8988 | 1,8988 | 1,8988 | 1,8988 | - |
| 14 mar 2024 | 1,9046 | 1,9046 | 1,9046 | 1,9046 | 1,9046 | - |
| 13 mar 2024 | 1,9077 | 1,9077 | 1,9077 | 1,9077 | 1,9077 | - |
| 12 mar 2024 | 1,9099 | 1,9099 | 1,9099 | 1,9099 | 1,9099 | - |
| 11 mar 2024 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | - |
| 08 mar 2024 | 1,8995 | 1,8995 | 1,8995 | 1,8995 | 1,8995 | - |
| 07 mar 2024 | 1,9098 | 1,9098 | 1,9098 | 1,9098 | 1,9098 | - |
| 06 mar 2024 | 1,8924 | 1,8924 | 1,8924 | 1,8924 | 1,8924 | - |
| 05 mar 2024 | 1,8864 | 1,8864 | 1,8864 | 1,8864 | 1,8864 | - |
| 04 mar 2024 | 1,9082 | 1,9082 | 1,9082 | 1,9082 | 1,9082 | - |
| 01 mar 2024 | 1,9041 | 1,9041 | 1,9041 | 1,9041 | 1,9041 | - |
| 29 feb 2024 | 1,8844 | 1,8844 | 1,8844 | 1,8844 | 1,8844 | - |
| 28 feb 2024 | 1,8705 | 1,8705 | 1,8705 | 1,8705 | 1,8705 | - |
| 27 feb 2024 | 1,8705 | 1,8705 | 1,8705 | 1,8705 | 1,8705 | - |
| 26 feb 2024 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | - |
| 23 feb 2024 | 1,8715 | 1,8715 | 1,8715 | 1,8715 | 1,8715 | - |
| 22 feb 2024 | 1,8684 | 1,8684 | 1,8684 | 1,8684 | 1,8684 | - |
| 21 feb 2024 | 1,8385 | 1,8385 | 1,8385 | 1,8385 | 1,8385 | - |
| 20 feb 2024 | 1,8376 | 1,8376 | 1,8376 | 1,8376 | 1,8376 | - |
| 19 feb 2024 | 1,8555 | 1,8555 | 1,8555 | 1,8555 | 1,8555 | - |
| 16 feb 2024 | 1,8572 | 1,8572 | 1,8572 | 1,8572 | 1,8572 | - |
| 15 feb 2024 | 1,8604 | 1,8604 | 1,8604 | 1,8604 | 1,8604 | - |
| 14 feb 2024 | 1,8523 | 1,8523 | 1,8523 | 1,8523 | 1,8523 | - |
| 13 feb 2024 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 12 feb 2024 | 1,8541 | 1,8541 | 1,8541 | 1,8541 | 1,8541 | - |
| 09 feb 2024 | 1,8486 | 1,8486 | 1,8486 | 1,8486 | 1,8486 | - |
| 08 feb 2024 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | - |
| 07 feb 2024 | 1,8349 | 1,8349 | 1,8349 | 1,8349 | 1,8349 | - |
| 06 feb 2024 | 1,8222 | 1,8222 | 1,8222 | 1,8222 | 1,8222 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | - |
| 01 feb 2024 | 1,7901 | 1,7901 | 1,7901 | 1,7901 | 1,7901 | - |
| 31 ene 2024 | 1,7801 | 1,7801 | 1,7801 | 1,7801 | 1,7801 | - |
| 30 ene 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
| 29 ene 2024 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | - |
| 26 ene 2024 | 1,7891 | 1,7891 | 1,7891 | 1,7891 | 1,7891 | - |
| 25 ene 2024 | 1,7955 | 1,7955 | 1,7955 | 1,7955 | 1,7955 | - |
| 24 ene 2024 | 1,7773 | 1,7773 | 1,7773 | 1,7773 | 1,7773 | - |
| 23 ene 2024 | 1,7642 | 1,7642 | 1,7642 | 1,7642 | 1,7642 | - |
| 22 ene 2024 | 1,7621 | 1,7621 | 1,7621 | 1,7621 | 1,7621 | - |
| 19 ene 2024 | 1,7543 | 1,7543 | 1,7543 | 1,7543 | 1,7543 | - |
| 18 ene 2024 | 1,7366 | 1,7366 | 1,7366 | 1,7366 | 1,7366 | - |
| 17 ene 2024 | 1,7171 | 1,7171 | 1,7171 | 1,7171 | 1,7171 | - |
| 16 ene 2024 | 1,7286 | 1,7286 | 1,7286 | 1,7286 | 1,7286 | - |
| 15 ene 2024 | 1,7251 | 1,7251 | 1,7251 | 1,7251 | 1,7251 | - |
| 12 ene 2024 | 1,7258 | 1,7258 | 1,7258 | 1,7258 | 1,7258 | - |
| 11 ene 2024 | 1,7238 | 1,7238 | 1,7238 | 1,7238 | 1,7238 | - |
| 10 ene 2024 | 1,7234 | 1,7234 | 1,7234 | 1,7234 | 1,7234 | - |
| 09 ene 2024 | 1,7184 | 1,7184 | 1,7184 | 1,7184 | 1,7184 | - |
| 08 ene 2024 | 1,7186 | 1,7186 | 1,7186 | 1,7186 | 1,7186 | - |
| 05 ene 2024 | 1,6949 | 1,6949 | 1,6949 | 1,6949 | 1,6949 | - |
| 04 ene 2024 | 1,6918 | 1,6918 | 1,6918 | 1,6918 | 1,6918 | - |
| 03 ene 2024 | 1,6935 | 1,6935 | 1,6935 | 1,6935 | 1,6935 | - |
| 02 ene 2024 | 1,7106 | 1,7106 | 1,7106 | 1,7106 | 1,7106 | - |
| *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.