Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.101,70 +69,40 (+0,63%) Euro Stoxx 50
4.942,92 +35,62 (+0,73%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,31 +0,07 (+0,08%) Oro
2.346,00 +14,80 (+0,63%) Bitcoin EUR
57.117,28 -2.714,34 (-4,54%)
Achmea paraplu fonds A - Mixfonds gemiddeld A (0P00019CR6.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:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 19 jun 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 18 jun 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 17 jun 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 14 jun 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
| 13 jun 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
| 12 jun 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 11 jun 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 10 jun 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
| 07 jun 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 06 jun 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 05 jun 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
| 04 jun 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 03 jun 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
| 31 may 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 31 may 2024 | 0.47 Dividendo | |||||
| 30 may 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,46 | - |
| 29 may 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,02 | - |
| 28 may 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,20 | - |
| 27 may 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,23 | - |
| 24 may 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,18 | - |
| 23 may 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,17 | - |
| 22 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,27 | - |
| 21 may 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,35 | - |
| 20 may 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,35 | - |
| 17 may 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,32 | - |
| 16 may 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,32 | - |
| 15 may 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,31 | - |
| 14 may 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,10 | - |
| 13 may 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,08 | - |
| 10 may 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,05 | - |
| 09 may 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,00 | - |
| 08 may 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 30,99 | - |
| 07 may 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,02 | - |
| 06 may 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 30,94 | - |
| 03 may 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 30,79 | - |
| 02 may 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 30,61 | - |
| 30 abr 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 30,54 | - |
| 29 abr 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 30,74 | - |
| 26 abr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,64 | - |
| 25 abr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,46 | - |
| 24 abr 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 30,57 | - |
| 23 abr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 30,60 | - |
| 22 abr 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,44 | - |
| 19 abr 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,32 | - |
| 18 abr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,41 | - |
| 17 abr 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,44 | - |
| 16 abr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,49 | - |
| 15 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 30,67 | - |
| 12 abr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 30,90 | - |
| 11 abr 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 30,95 | - |
| 10 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 30,97 | - |
| 09 abr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,06 | - |
| 08 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 30,98 | - |
| 05 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 30,97 | - |
| 04 abr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 30,90 | - |
| 03 abr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 30,99 | - |
| 02 abr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 30,99 | - |
| 28 mar 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,09 | - |
| 27 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,02 | - |
| 26 mar 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 30,93 | - |
| 25 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 30,92 | - |
| 22 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,00 | - |
| 21 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 30,98 | - |
| 20 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 30,84 | - |
| 19 mar 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 30,71 | - |
| 18 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,67 | - |
| 15 mar 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 30,61 | - |
| 14 mar 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,71 | - |
| 13 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 30,76 | - |
| 12 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 30,76 | - |
| 11 mar 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 30,64 | - |
| 08 mar 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,65 | - |
| 07 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,67 | - |
| 06 mar 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,52 | - |
| 05 mar 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,46 | - |
| 04 mar 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,52 | - |
| 01 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,47 | - |
| 29 feb 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,36 | - |
| 28 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,26 | - |
| 27 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,29 | - |
| 26 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,29 | - |
| 23 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,39 | - |
| 22 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,32 | - |
| 21 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,09 | - |
| 20 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,13 | - |
| 19 feb 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,16 | - |
| 16 feb 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,17 | - |
| 15 feb 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,18 | - |
| 14 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,08 | - |
| 13 feb 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 29,97 | - |
| 12 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,13 | - |
| 09 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,08 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,09 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 29,95 | - |
| 02 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,06 | - |
| *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.