Mercados españoles cerrados en 3 hrs 36 min
IBEX 35
11.062,80 +6,00 (+0,05%) Euro Stoxx 50
4.988,64 +22,84 (+0,46%) Dólar/Euro
1,0804 +0,0016 (+0,15%) Petróleo Brent
86,71 -0,63 (-0,72%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.439,37 -2.383,38 (-4,27%)
BancoPosta Mix 2 D (0P00018C2E.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:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 01 jul 2024 | 4,6260 | 4,6260 | 4,6260 | 4,6260 | 4,6260 | - |
| 28 jun 2024 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | - |
| 27 jun 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | - |
| 26 jun 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | - |
| 25 jun 2024 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | - |
| 24 jun 2024 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | - |
| 21 jun 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | - |
| 20 jun 2024 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | - |
| 19 jun 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | - |
| 18 jun 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | - |
| 17 jun 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 14 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 13 jun 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 12 jun 2024 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | - |
| 11 jun 2024 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | - |
| 10 jun 2024 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | - |
| 07 jun 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 06 jun 2024 | 4,6220 | 4,6220 | 4,6220 | 4,6220 | 4,6220 | - |
| 05 jun 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | - |
| 04 jun 2024 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | - |
| 03 jun 2024 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | - |
| 31 may 2024 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | - |
| 30 may 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | - |
| 29 may 2024 | 4,5770 | 4,5770 | 4,5770 | 4,5770 | 4,5770 | - |
| 28 may 2024 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | - |
| 27 may 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 24 may 2024 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | - |
| 23 may 2024 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | - |
| 22 may 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 21 may 2024 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | - |
| 20 may 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | - |
| 17 may 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 16 may 2024 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | - |
| 15 may 2024 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | - |
| 14 may 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | - |
| 13 may 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 10 may 2024 | 4,5920 | 4,5920 | 4,5920 | 4,5920 | 4,5920 | - |
| 09 may 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 08 may 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | - |
| 07 may 2024 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | - |
| 06 may 2024 | 4,5880 | 4,5880 | 4,5880 | 4,5880 | 4,5880 | - |
| 03 may 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | - |
| 02 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 30 abr 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | - |
| 29 abr 2024 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | - |
| 26 abr 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | - |
| 23 abr 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | - |
| 22 abr 2024 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | - |
| 19 abr 2024 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | - |
| 18 abr 2024 | 4,5360 | 4,5360 | 4,5360 | 4,5360 | 4,5360 | - |
| 17 abr 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | - |
| 16 abr 2024 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | - |
| 15 abr 2024 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | - |
| 12 abr 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | - |
| 11 abr 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
| 10 abr 2024 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | - |
| 09 abr 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 08 abr 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
| 05 abr 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 04 abr 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | - |
| 03 abr 2024 | 4,5910 | 4,5910 | 4,5910 | 4,5910 | 4,5910 | - |
| 02 abr 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | - |
| 28 mar 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 27 mar 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 26 mar 2024 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | - |
| 25 mar 2024 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | - |
| 22 mar 2024 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | - |
| 21 mar 2024 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | - |
| 20 mar 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | - |
| 19 mar 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 18 mar 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
| 15 mar 2024 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | - |
| 14 mar 2024 | 4,5790 | 4,5790 | 4,5790 | 4,5790 | 4,5790 | - |
| 13 mar 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 12 mar 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 11 mar 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
| 08 mar 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | - |
| 07 mar 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | - |
| 06 mar 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | - |
| 05 mar 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
| 04 mar 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
| 01 mar 2024 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | - |
| 29 feb 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | - |
| 29 feb 2024 | 0.1738 Dividendo | |||||
| 28 feb 2024 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | 4,5382 | - |
| 27 feb 2024 | 4,7130 | 4,7130 | 4,7130 | 4,7130 | 4,5392 | - |
| 26 feb 2024 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | 4,5430 | - |
| 23 feb 2024 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | 4,5623 | - |
| 22 feb 2024 | 4,7210 | 4,7210 | 4,7210 | 4,7210 | 4,5469 | - |
| 21 feb 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,5189 | - |
| 20 feb 2024 | 4,7030 | 4,7030 | 4,7030 | 4,7030 | 4,5295 | - |
| 19 feb 2024 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 4,5343 | - |
| 16 feb 2024 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 4,5343 | - |
| 15 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,5411 | - |
| 14 feb 2024 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | 4,5401 | - |
| *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.