Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.719,61 +3.617,91 (+6,57%)
Indexa Más Rentabilidad Acciones PP (0P0001971O.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 ago 2021 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 19 ago 2021 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 18 ago 2021 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 17 ago 2021 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 16 ago 2021 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 13 ago 2021 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 12 ago 2021 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 11 ago 2021 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 10 ago 2021 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 09 ago 2021 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 06 ago 2021 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 05 ago 2021 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 04 ago 2021 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 03 ago 2021 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 02 ago 2021 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 30 jul 2021 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 29 jul 2021 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 28 jul 2021 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 27 jul 2021 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 26 jul 2021 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 23 jul 2021 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 22 jul 2021 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 21 jul 2021 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 20 jul 2021 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 19 jul 2021 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 16 jul 2021 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 15 jul 2021 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 14 jul 2021 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 13 jul 2021 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 12 jul 2021 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 09 jul 2021 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 08 jul 2021 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 07 jul 2021 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 06 jul 2021 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 05 jul 2021 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 02 jul 2021 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 01 jul 2021 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 30 jun 2021 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 29 jun 2021 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 28 jun 2021 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 25 jun 2021 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 24 jun 2021 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 23 jun 2021 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 22 jun 2021 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 21 jun 2021 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 18 jun 2021 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 17 jun 2021 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 16 jun 2021 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 15 jun 2021 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 14 jun 2021 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 11 jun 2021 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 10 jun 2021 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 09 jun 2021 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 08 jun 2021 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 07 jun 2021 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 04 jun 2021 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 03 jun 2021 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 02 jun 2021 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 01 jun 2021 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 31 may 2021 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 28 may 2021 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 27 may 2021 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 26 may 2021 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 25 may 2021 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 21 may 2021 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 20 may 2021 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 19 may 2021 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 18 may 2021 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 17 may 2021 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 14 may 2021 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 13 may 2021 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 12 may 2021 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 11 may 2021 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 10 may 2021 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 07 may 2021 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 06 may 2021 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 05 may 2021 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 04 may 2021 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 03 may 2021 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 30 abr 2021 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 29 abr 2021 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 28 abr 2021 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 27 abr 2021 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 26 abr 2021 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 23 abr 2021 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 22 abr 2021 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 21 abr 2021 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 20 abr 2021 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 19 abr 2021 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 16 abr 2021 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 15 abr 2021 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 14 abr 2021 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 13 abr 2021 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 12 abr 2021 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 09 abr 2021 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 08 abr 2021 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 07 abr 2021 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 06 abr 2021 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 01 abr 2021 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 31 mar 2021 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| *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.