Mercados españoles cerrados
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0862 -0,0009 (-0,09%) Petróleo Brent
83,67 -0,31 (-0,37%) Bitcoin EUR
63.699,22 +2.801,98 (+4,60%)
Mapfre AM Iberian Equities I (0P00019P2V.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 07 may 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 06 may 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 03 may 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 02 may 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 30 abr 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 29 abr 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 26 abr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 25 abr 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 24 abr 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 23 abr 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 22 abr 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 19 abr 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 18 abr 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 17 abr 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 16 abr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 15 abr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 12 abr 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 11 abr 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 10 abr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 09 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 08 abr 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 05 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 04 abr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 03 abr 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 02 abr 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 28 mar 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 27 mar 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 26 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 25 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 22 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 21 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 20 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 19 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 18 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 15 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 14 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 13 mar 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 12 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 11 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 08 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 07 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 06 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 05 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 04 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 01 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 29 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 28 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 27 feb 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 26 feb 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 23 feb 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 22 feb 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 21 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 20 feb 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 19 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 16 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 15 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 14 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 13 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 12 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 09 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 08 feb 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 07 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 06 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 05 feb 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 02 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 01 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 31 ene 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 30 ene 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 29 ene 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 26 ene 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 23 ene 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 22 ene 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 19 ene 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 18 ene 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 17 ene 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 16 ene 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 15 ene 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 12 ene 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 11 ene 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 10 ene 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 09 ene 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 08 ene 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 28 dic 2023 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| *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.