Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.418,36 +1.300,61 (+2,16%)
CM-AM Fertile Oblig (0P0001AKQX.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 3,4794 | 3,4794 | 3,4794 | 3,4794 | 3,4794 | - |
| 15 may 2024 | 3,4817 | 3,4817 | 3,4817 | 3,4817 | 3,4817 | - |
| 14 may 2024 | 3,4686 | 3,4686 | 3,4686 | 3,4686 | 3,4686 | - |
| 13 may 2024 | 3,4724 | 3,4724 | 3,4724 | 3,4724 | 3,4724 | - |
| 10 may 2024 | 3,4714 | 3,4714 | 3,4714 | 3,4714 | 3,4714 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 06 may 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 03 may 2024 | 3,4735 | 3,4735 | 3,4735 | 3,4735 | 3,4735 | - |
| 02 may 2024 | 3,4651 | 3,4651 | 3,4651 | 3,4651 | 3,4651 | - |
| 30 abr 2024 | 3,4599 | 3,4599 | 3,4599 | 3,4599 | 3,4599 | - |
| 29 abr 2024 | 3,4681 | 3,4681 | 3,4681 | 3,4681 | 3,4681 | - |
| 26 abr 2024 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | - |
| 25 abr 2024 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | - |
| 24 abr 2024 | 3,4622 | 3,4622 | 3,4622 | 3,4622 | 3,4622 | - |
| 23 abr 2024 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | - |
| 22 abr 2024 | 3,4709 | 3,4709 | 3,4709 | 3,4709 | 3,4709 | - |
| 19 abr 2024 | 3,4656 | 3,4656 | 3,4656 | 3,4656 | 3,4656 | - |
| 18 abr 2024 | 3,4679 | 3,4679 | 3,4679 | 3,4679 | 3,4679 | - |
| 17 abr 2024 | 3,4708 | 3,4708 | 3,4708 | 3,4708 | 3,4708 | - |
| 16 abr 2024 | 3,4692 | 3,4692 | 3,4692 | 3,4692 | 3,4692 | - |
| 15 abr 2024 | 3,4771 | 3,4771 | 3,4771 | 3,4771 | 3,4771 | - |
| 12 abr 2024 | 3,4855 | 3,4855 | 3,4855 | 3,4855 | 3,4855 | - |
| 11 abr 2024 | 3,4726 | 3,4726 | 3,4726 | 3,4726 | 3,4726 | - |
| 10 abr 2024 | 3,4755 | 3,4755 | 3,4755 | 3,4755 | 3,4755 | - |
| 09 abr 2024 | 3,4841 | 3,4841 | 3,4841 | 3,4841 | 3,4841 | - |
| 08 abr 2024 | 3,4777 | 3,4777 | 3,4777 | 3,4777 | 3,4777 | - |
| 05 abr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | - |
| 04 abr 2024 | 3,4864 | 3,4864 | 3,4864 | 3,4864 | 3,4864 | - |
| 03 abr 2024 | 3,4824 | 3,4824 | 3,4824 | 3,4824 | 3,4824 | - |
| 02 abr 2024 | 3,4831 | 3,4831 | 3,4831 | 3,4831 | 3,4831 | - |
| 28 mar 2024 | 3,4876 | 3,4876 | 3,4876 | 3,4876 | 3,4876 | - |
| 27 mar 2024 | 3,4883 | 3,4883 | 3,4883 | 3,4883 | 3,4883 | - |
| 26 mar 2024 | 3,4808 | 3,4808 | 3,4808 | 3,4808 | 3,4808 | - |
| 25 mar 2024 | 3,4788 | 3,4788 | 3,4788 | 3,4788 | 3,4788 | - |
| 22 mar 2024 | 3,4851 | 3,4851 | 3,4851 | 3,4851 | 3,4851 | - |
| 21 mar 2024 | 3,4778 | 3,4778 | 3,4778 | 3,4778 | 3,4778 | - |
| 20 mar 2024 | 3,4714 | 3,4714 | 3,4714 | 3,4714 | 3,4714 | - |
| 19 mar 2024 | 3,4718 | 3,4718 | 3,4718 | 3,4718 | 3,4718 | - |
| 18 mar 2024 | 3,4689 | 3,4689 | 3,4689 | 3,4689 | 3,4689 | - |
| 15 mar 2024 | 3,4695 | 3,4695 | 3,4695 | 3,4695 | 3,4695 | - |
| 14 mar 2024 | 3,4732 | 3,4732 | 3,4732 | 3,4732 | 3,4732 | - |
| 13 mar 2024 | 3,4792 | 3,4792 | 3,4792 | 3,4792 | 3,4792 | - |
| 12 mar 2024 | 3,4811 | 3,4811 | 3,4811 | 3,4811 | 3,4811 | - |
| 11 mar 2024 | 3,4842 | 3,4842 | 3,4842 | 3,4842 | 3,4842 | - |
| 08 mar 2024 | 3,4883 | 3,4883 | 3,4883 | 3,4883 | 3,4883 | - |
| 07 mar 2024 | 3,4769 | 3,4769 | 3,4769 | 3,4769 | 3,4769 | - |
| 06 mar 2024 | 3,4744 | 3,4744 | 3,4744 | 3,4744 | 3,4744 | - |
| 05 mar 2024 | 3,4739 | 3,4739 | 3,4739 | 3,4739 | 3,4739 | - |
| 04 mar 2024 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | - |
| 01 mar 2024 | 3,4652 | 3,4652 | 3,4652 | 3,4652 | 3,4652 | - |
| 29 feb 2024 | 3,4638 | 3,4638 | 3,4638 | 3,4638 | 3,4638 | - |
| 28 feb 2024 | 3,4595 | 3,4595 | 3,4595 | 3,4595 | 3,4595 | - |
| 27 feb 2024 | 3,4592 | 3,4592 | 3,4592 | 3,4592 | 3,4592 | - |
| 26 feb 2024 | 3,4611 | 3,4611 | 3,4611 | 3,4611 | 3,4611 | - |
| 23 feb 2024 | 3,4688 | 3,4688 | 3,4688 | 3,4688 | 3,4688 | - |
| 22 feb 2024 | 3,4601 | 3,4601 | 3,4601 | 3,4601 | 3,4601 | - |
| 21 feb 2024 | 3,4626 | 3,4626 | 3,4626 | 3,4626 | 3,4626 | - |
| 20 feb 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 19 feb 2024 | 3,4656 | 3,4656 | 3,4656 | 3,4656 | 3,4656 | - |
| 16 feb 2024 | 3,4655 | 3,4655 | 3,4655 | 3,4655 | 3,4655 | - |
| 15 feb 2024 | 3,4716 | 3,4716 | 3,4716 | 3,4716 | 3,4716 | - |
| 14 feb 2024 | 3,4721 | 3,4721 | 3,4721 | 3,4721 | 3,4721 | - |
| 13 feb 2024 | 3,4658 | 3,4658 | 3,4658 | 3,4658 | 3,4658 | - |
| 12 feb 2024 | 3,4722 | 3,4722 | 3,4722 | 3,4722 | 3,4722 | - |
| 09 feb 2024 | 3,4685 | 3,4685 | 3,4685 | 3,4685 | 3,4685 | - |
| 08 feb 2024 | 3,4748 | 3,4748 | 3,4748 | 3,4748 | 3,4748 | - |
| 07 feb 2024 | 3,4798 | 3,4798 | 3,4798 | 3,4798 | 3,4798 | - |
| 06 feb 2024 | 3,4826 | 3,4826 | 3,4826 | 3,4826 | 3,4826 | - |
| 05 feb 2024 | 3,4803 | 3,4803 | 3,4803 | 3,4803 | 3,4803 | - |
| 02 feb 2024 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | - |
| 01 feb 2024 | 3,5023 | 3,5023 | 3,5023 | 3,5023 | 3,5023 | - |
| 31 ene 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 30 ene 2024 | 3,4913 | 3,4913 | 3,4913 | 3,4913 | 3,4913 | - |
| 29 ene 2024 | 3,4956 | 3,4956 | 3,4956 | 3,4956 | 3,4956 | - |
| 26 ene 2024 | 3,4873 | 3,4873 | 3,4873 | 3,4873 | 3,4873 | - |
| 25 ene 2024 | 3,4867 | 3,4867 | 3,4867 | 3,4867 | 3,4867 | - |
| 24 ene 2024 | 3,4756 | 3,4756 | 3,4756 | 3,4756 | 3,4756 | - |
| 23 ene 2024 | 3,4748 | 3,4748 | 3,4748 | 3,4748 | 3,4748 | - |
| 22 ene 2024 | 3,4784 | 3,4784 | 3,4784 | 3,4784 | 3,4784 | - |
| 19 ene 2024 | 3,4721 | 3,4721 | 3,4721 | 3,4721 | 3,4721 | - |
| 18 ene 2024 | 3,4741 | 3,4741 | 3,4741 | 3,4741 | 3,4741 | - |
| 17 ene 2024 | 3,4735 | 3,4735 | 3,4735 | 3,4735 | 3,4735 | - |
| 16 ene 2024 | 3,4852 | 3,4852 | 3,4852 | 3,4852 | 3,4852 | - |
| 15 ene 2024 | 3,4872 | 3,4872 | 3,4872 | 3,4872 | 3,4872 | - |
| 12 ene 2024 | 3,4936 | 3,4936 | 3,4936 | 3,4936 | 3,4936 | - |
| 11 ene 2024 | 3,4829 | 3,4829 | 3,4829 | 3,4829 | 3,4829 | - |
| 10 ene 2024 | 3,4793 | 3,4793 | 3,4793 | 3,4793 | 3,4793 | - |
| 09 ene 2024 | 3,4832 | 3,4832 | 3,4832 | 3,4832 | 3,4832 | - |
| 08 ene 2024 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | - |
| 05 ene 2024 | 3,4869 | 3,4869 | 3,4869 | 3,4869 | 3,4869 | - |
| 04 ene 2024 | 3,4926 | 3,4926 | 3,4926 | 3,4926 | 3,4926 | - |
| 03 ene 2024 | 3,5054 | 3,5054 | 3,5054 | 3,5054 | 3,5054 | - |
| 02 ene 2024 | 3,5044 | 3,5044 | 3,5044 | 3,5044 | 3,5044 | - |
| 29 dic 2023 | 3,5115 | 3,5115 | 3,5115 | 3,5115 | 3,5115 | - |
| 28 dic 2023 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | - |
| 27 dic 2023 | 3,5176 | 3,5176 | 3,5176 | 3,5176 | 3,5176 | - |
| 22 dic 2023 | 3,5118 | 3,5118 | 3,5118 | 3,5118 | 3,5118 | - |
| *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.