Mercados españoles cerrados en 7 hrs 10 min
IBEX 35
11.038,10 -114,90 (-1,03%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0735 -0,0016 (-0,15%) Petróleo Brent
84,20 +0,62 (+0,74%) Oro
2.318,30 -4,00 (-0,17%) Bitcoin EUR
57.104,92 -883,67 (-1,52%)
Radar Inversión Institucional FI (0P000195VX.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:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 1,6858 | 1,6858 | 1,6858 | 1,6858 | 1,6858 | - |
| 06 may 2024 | 1,6712 | 1,6712 | 1,6712 | 1,6712 | 1,6712 | - |
| 03 may 2024 | 1,6602 | 1,6602 | 1,6602 | 1,6602 | 1,6602 | - |
| 02 may 2024 | 1,6527 | 1,6527 | 1,6527 | 1,6527 | 1,6527 | - |
| 30 abr 2024 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | - |
| 29 abr 2024 | 1,6562 | 1,6562 | 1,6562 | 1,6562 | 1,6562 | - |
| 26 abr 2024 | 1,6438 | 1,6438 | 1,6438 | 1,6438 | 1,6438 | - |
| 25 abr 2024 | 1,6338 | 1,6338 | 1,6338 | 1,6338 | 1,6338 | - |
| 24 abr 2024 | 1,6528 | 1,6528 | 1,6528 | 1,6528 | 1,6528 | - |
| 23 abr 2024 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | - |
| 22 abr 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | - |
| 19 abr 2024 | 1,6348 | 1,6348 | 1,6348 | 1,6348 | 1,6348 | - |
| 18 abr 2024 | 1,6427 | 1,6427 | 1,6427 | 1,6427 | 1,6427 | - |
| 17 abr 2024 | 1,6279 | 1,6279 | 1,6279 | 1,6279 | 1,6279 | - |
| 16 abr 2024 | 1,6249 | 1,6249 | 1,6249 | 1,6249 | 1,6249 | - |
| 15 abr 2024 | 1,6492 | 1,6492 | 1,6492 | 1,6492 | 1,6492 | - |
| 12 abr 2024 | 1,6557 | 1,6557 | 1,6557 | 1,6557 | 1,6557 | - |
| 11 abr 2024 | 1,6559 | 1,6559 | 1,6559 | 1,6559 | 1,6559 | - |
| 10 abr 2024 | 1,6586 | 1,6586 | 1,6586 | 1,6586 | 1,6586 | - |
| 09 abr 2024 | 1,6593 | 1,6593 | 1,6593 | 1,6593 | 1,6593 | - |
| 08 abr 2024 | 1,6648 | 1,6648 | 1,6648 | 1,6648 | 1,6648 | - |
| 05 abr 2024 | 1,6591 | 1,6591 | 1,6591 | 1,6591 | 1,6591 | - |
| 04 abr 2024 | 1,6727 | 1,6727 | 1,6727 | 1,6727 | 1,6727 | - |
| 03 abr 2024 | 1,6611 | 1,6611 | 1,6611 | 1,6611 | 1,6611 | - |
| 02 abr 2024 | 1,6551 | 1,6551 | 1,6551 | 1,6551 | 1,6551 | - |
| 28 mar 2024 | 1,6699 | 1,6699 | 1,6699 | 1,6699 | 1,6699 | - |
| 27 mar 2024 | 1,6664 | 1,6664 | 1,6664 | 1,6664 | 1,6664 | - |
| 26 mar 2024 | 1,6536 | 1,6536 | 1,6536 | 1,6536 | 1,6536 | - |
| 25 mar 2024 | 1,6437 | 1,6437 | 1,6437 | 1,6437 | 1,6437 | - |
| 22 mar 2024 | 1,6397 | 1,6397 | 1,6397 | 1,6397 | 1,6397 | - |
| 21 mar 2024 | 1,6383 | 1,6383 | 1,6383 | 1,6383 | 1,6383 | - |
| 20 mar 2024 | 1,6294 | 1,6294 | 1,6294 | 1,6294 | 1,6294 | - |
| 19 mar 2024 | 1,6293 | 1,6293 | 1,6293 | 1,6293 | 1,6293 | - |
| 18 mar 2024 | 1,6192 | 1,6192 | 1,6192 | 1,6192 | 1,6192 | - |
| 15 mar 2024 | 1,6222 | 1,6222 | 1,6222 | 1,6222 | 1,6222 | - |
| 14 mar 2024 | 1,6197 | 1,6197 | 1,6197 | 1,6197 | 1,6197 | - |
| 13 mar 2024 | 1,6291 | 1,6291 | 1,6291 | 1,6291 | 1,6291 | - |
| 12 mar 2024 | 1,6134 | 1,6134 | 1,6134 | 1,6134 | 1,6134 | - |
| 11 mar 2024 | 1,6106 | 1,6106 | 1,6106 | 1,6106 | 1,6106 | - |
| 08 mar 2024 | 1,6074 | 1,6074 | 1,6074 | 1,6074 | 1,6074 | - |
| 07 mar 2024 | 1,6137 | 1,6137 | 1,6137 | 1,6137 | 1,6137 | - |
| 06 mar 2024 | 1,5943 | 1,5943 | 1,5943 | 1,5943 | 1,5943 | - |
| 05 mar 2024 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | - |
| 04 mar 2024 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | - |
| 01 mar 2024 | 1,5974 | 1,5974 | 1,5974 | 1,5974 | 1,5974 | - |
| 29 feb 2024 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | - |
| 28 feb 2024 | 1,5871 | 1,5871 | 1,5871 | 1,5871 | 1,5871 | - |
| 27 feb 2024 | 1,5932 | 1,5932 | 1,5932 | 1,5932 | 1,5932 | - |
| 26 feb 2024 | 1,5987 | 1,5987 | 1,5987 | 1,5987 | 1,5987 | - |
| 23 feb 2024 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | - |
| 22 feb 2024 | 1,5951 | 1,5951 | 1,5951 | 1,5951 | 1,5951 | - |
| 21 feb 2024 | 1,5841 | 1,5841 | 1,5841 | 1,5841 | 1,5841 | - |
| 20 feb 2024 | 1,5751 | 1,5751 | 1,5751 | 1,5751 | 1,5751 | - |
| 19 feb 2024 | 1,5709 | 1,5709 | 1,5709 | 1,5709 | 1,5709 | - |
| 16 feb 2024 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | - |
| 15 feb 2024 | 1,5658 | 1,5658 | 1,5658 | 1,5658 | 1,5658 | - |
| 14 feb 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 13 feb 2024 | 1,5757 | 1,5757 | 1,5757 | 1,5757 | 1,5757 | - |
| 12 feb 2024 | 1,5886 | 1,5886 | 1,5886 | 1,5886 | 1,5886 | - |
| 09 feb 2024 | 1,5722 | 1,5722 | 1,5722 | 1,5722 | 1,5722 | - |
| 08 feb 2024 | 1,5821 | 1,5821 | 1,5821 | 1,5821 | 1,5821 | - |
| 07 feb 2024 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | - |
| 06 feb 2024 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | - |
| 05 feb 2024 | 1,5829 | 1,5829 | 1,5829 | 1,5829 | 1,5829 | - |
| 02 feb 2024 | 1,5852 | 1,5852 | 1,5852 | 1,5852 | 1,5852 | - |
| 01 feb 2024 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | - |
| 31 ene 2024 | 1,5967 | 1,5967 | 1,5967 | 1,5967 | 1,5967 | - |
| 30 ene 2024 | 1,5892 | 1,5892 | 1,5892 | 1,5892 | 1,5892 | - |
| 29 ene 2024 | 1,5897 | 1,5897 | 1,5897 | 1,5897 | 1,5897 | - |
| 26 ene 2024 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | - |
| 25 ene 2024 | 1,5859 | 1,5859 | 1,5859 | 1,5859 | 1,5859 | - |
| 24 ene 2024 | 1,5904 | 1,5904 | 1,5904 | 1,5904 | 1,5904 | - |
| 23 ene 2024 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | - |
| 22 ene 2024 | 1,5659 | 1,5659 | 1,5659 | 1,5659 | 1,5659 | - |
| 19 ene 2024 | 1,5541 | 1,5541 | 1,5541 | 1,5541 | 1,5541 | - |
| 18 ene 2024 | 1,5575 | 1,5575 | 1,5575 | 1,5575 | 1,5575 | - |
| 17 ene 2024 | 1,5641 | 1,5641 | 1,5641 | 1,5641 | 1,5641 | - |
| 16 ene 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 15 ene 2024 | 1,5912 | 1,5912 | 1,5912 | 1,5912 | 1,5912 | - |
| 12 ene 2024 | 1,5888 | 1,5888 | 1,5888 | 1,5888 | 1,5888 | - |
| 11 ene 2024 | 1,5736 | 1,5736 | 1,5736 | 1,5736 | 1,5736 | - |
| 10 ene 2024 | 1,5768 | 1,5768 | 1,5768 | 1,5768 | 1,5768 | - |
| 09 ene 2024 | 1,5793 | 1,5793 | 1,5793 | 1,5793 | 1,5793 | - |
| 08 ene 2024 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | - |
| 05 ene 2024 | 1,5888 | 1,5888 | 1,5888 | 1,5888 | 1,5888 | - |
| 04 ene 2024 | 1,5973 | 1,5973 | 1,5973 | 1,5973 | 1,5973 | - |
| 03 ene 2024 | 1,5842 | 1,5842 | 1,5842 | 1,5842 | 1,5842 | - |
| 02 ene 2024 | 1,6068 | 1,6068 | 1,6068 | 1,6068 | 1,6068 | - |
| 29 dic 2023 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | - |
| 28 dic 2023 | 1,6013 | 1,6013 | 1,6013 | 1,6013 | 1,6013 | - |
| 27 dic 2023 | 1,6068 | 1,6068 | 1,6068 | 1,6068 | 1,6068 | - |
| 22 dic 2023 | 1,5984 | 1,5984 | 1,5984 | 1,5984 | 1,5984 | - |
| 21 dic 2023 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
| 20 dic 2023 | 1,6001 | 1,6001 | 1,6001 | 1,6001 | 1,6001 | - |
| 19 dic 2023 | 1,5979 | 1,5979 | 1,5979 | 1,5979 | 1,5979 | - |
| 18 dic 2023 | 1,5855 | 1,5855 | 1,5855 | 1,5855 | 1,5855 | - |
| 15 dic 2023 | 1,5862 | 1,5862 | 1,5862 | 1,5862 | 1,5862 | - |
| 14 dic 2023 | 1,5845 | 1,5845 | 1,5845 | 1,5845 | 1,5845 | - |
| *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.