Mercados españoles abiertos en 6 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
85,99 -0,02 (-0,02%) Bitcoin EUR
56.905,45 -1.143,41 (-1,97%)
Generali Smart Funds - PIR Evoluzione Italia (0P0001BIBR.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:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 143,30 | 143,30 | 143,30 | 143,30 | 143,30 | - |
| 20 jun 2024 | 144,56 | 144,56 | 144,56 | 144,56 | 144,56 | - |
| 19 jun 2024 | 142,85 | 142,85 | 142,85 | 142,85 | 142,85 | - |
| 18 jun 2024 | 142,97 | 142,97 | 142,97 | 142,97 | 142,97 | - |
| 17 jun 2024 | 141,70 | 141,70 | 141,70 | 141,70 | 141,70 | - |
| 14 jun 2024 | 141,11 | 141,11 | 141,11 | 141,11 | 141,11 | - |
| 13 jun 2024 | 143,04 | 143,04 | 143,04 | 143,04 | 143,04 | - |
| 12 jun 2024 | 144,97 | 144,97 | 144,97 | 144,97 | 144,97 | - |
| 11 jun 2024 | 143,91 | 143,91 | 143,91 | 143,91 | 143,91 | - |
| 10 jun 2024 | 146,05 | 146,05 | 146,05 | 146,05 | 146,05 | - |
| 07 jun 2024 | 146,18 | 146,18 | 146,18 | 146,18 | 146,18 | - |
| 06 jun 2024 | 146,17 | 146,17 | 146,17 | 146,17 | 146,17 | - |
| 05 jun 2024 | 145,92 | 145,92 | 145,92 | 145,92 | 145,92 | - |
| 04 jun 2024 | 145,29 | 145,29 | 145,29 | 145,29 | 145,29 | - |
| 03 jun 2024 | 146,66 | 146,66 | 146,66 | 146,66 | 146,66 | - |
| 31 may 2024 | 146,23 | 146,23 | 146,23 | 146,23 | 146,23 | - |
| 30 may 2024 | 145,42 | 145,42 | 145,42 | 145,42 | 145,42 | - |
| 29 may 2024 | 144,56 | 144,56 | 144,56 | 144,56 | 144,56 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 146,28 | 146,28 | 146,28 | 146,28 | 146,28 | - |
| 24 may 2024 | 145,11 | 145,11 | 145,11 | 145,11 | 145,11 | - |
| 23 may 2024 | 144,72 | 144,72 | 144,72 | 144,72 | 144,72 | - |
| 22 may 2024 | 144,69 | 144,69 | 144,69 | 144,69 | 144,69 | - |
| 21 may 2024 | 144,58 | 144,58 | 144,58 | 144,58 | 144,58 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 144,48 | 144,48 | 144,48 | 144,48 | 144,48 | - |
| 16 may 2024 | 144,39 | 144,39 | 144,39 | 144,39 | 144,39 | - |
| 15 may 2024 | 143,94 | 143,94 | 143,94 | 143,94 | 143,94 | - |
| 14 may 2024 | 143,49 | 143,49 | 143,49 | 143,49 | 143,49 | - |
| 13 may 2024 | 142,88 | 142,88 | 142,88 | 142,88 | 142,88 | - |
| 10 may 2024 | 142,28 | 142,28 | 142,28 | 142,28 | 142,28 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 142,67 | 142,67 | 142,67 | 142,67 | 142,67 | - |
| 07 may 2024 | 142,44 | 142,44 | 142,44 | 142,44 | 142,44 | - |
| 06 may 2024 | 142,35 | 142,35 | 142,35 | 142,35 | 142,35 | - |
| 03 may 2024 | 141,19 | 141,19 | 141,19 | 141,19 | 141,19 | - |
| 02 may 2024 | 141,28 | 141,28 | 141,28 | 141,28 | 141,28 | - |
| 30 abr 2024 | 140,93 | 140,93 | 140,93 | 140,93 | 140,93 | - |
| 29 abr 2024 | 141,63 | 141,63 | 141,63 | 141,63 | 141,63 | - |
| 26 abr 2024 | 140,69 | 140,69 | 140,69 | 140,69 | 140,69 | - |
| 25 abr 2024 | 139,90 | 139,90 | 139,90 | 139,90 | 139,90 | - |
| 24 abr 2024 | 140,76 | 140,76 | 140,76 | 140,76 | 140,76 | - |
| 23 abr 2024 | 141,43 | 141,43 | 141,43 | 141,43 | 141,43 | - |
| 22 abr 2024 | 139,87 | 139,87 | 139,87 | 139,87 | 139,87 | - |
| 19 abr 2024 | 139,88 | 139,88 | 139,88 | 139,88 | 139,88 | - |
| 18 abr 2024 | 140,11 | 140,11 | 140,11 | 140,11 | 140,11 | - |
| 17 abr 2024 | 139,43 | 139,43 | 139,43 | 139,43 | 139,43 | - |
| 16 abr 2024 | 139,24 | 139,24 | 139,24 | 139,24 | 139,24 | - |
| 15 abr 2024 | 140,58 | 140,58 | 140,58 | 140,58 | 140,58 | - |
| 12 abr 2024 | 140,40 | 140,40 | 140,40 | 140,40 | 140,40 | - |
| 11 abr 2024 | 140,26 | 140,26 | 140,26 | 140,26 | 140,26 | - |
| 10 abr 2024 | 141,10 | 141,10 | 141,10 | 141,10 | 141,10 | - |
| 09 abr 2024 | 140,79 | 140,79 | 140,79 | 140,79 | 140,79 | - |
| 08 abr 2024 | 142,32 | 142,32 | 142,32 | 142,32 | 142,32 | - |
| 05 abr 2024 | 141,29 | 141,29 | 141,29 | 141,29 | 141,29 | - |
| 04 abr 2024 | 142,30 | 142,30 | 142,30 | 142,30 | 142,30 | - |
| 03 abr 2024 | 142,03 | 142,03 | 142,03 | 142,03 | 142,03 | - |
| 02 abr 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 140,70 | - |
| 28 mar 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 141,96 | - |
| 27 mar 2024 | 141,92 | 141,92 | 141,92 | 141,92 | 141,92 | - |
| 26 mar 2024 | 142,12 | 142,12 | 142,12 | 142,12 | 142,12 | - |
| 25 mar 2024 | 141,04 | 141,04 | 141,04 | 141,04 | 141,04 | - |
| 22 mar 2024 | 140,25 | 140,25 | 140,25 | 140,25 | 140,25 | - |
| 21 mar 2024 | 139,22 | 139,22 | 139,22 | 139,22 | 139,22 | - |
| 20 mar 2024 | 138,48 | 138,48 | 138,48 | 138,48 | 138,48 | - |
| 19 mar 2024 | 137,94 | 137,94 | 137,94 | 137,94 | 137,94 | - |
| 18 mar 2024 | 137,29 | 137,29 | 137,29 | 137,29 | 137,29 | - |
| 15 mar 2024 | 137,49 | 137,49 | 137,49 | 137,49 | 137,49 | - |
| 14 mar 2024 | 137,73 | 137,73 | 137,73 | 137,73 | 137,73 | - |
| 13 mar 2024 | 137,68 | 137,68 | 137,68 | 137,68 | 137,68 | - |
| 12 mar 2024 | 137,19 | 137,19 | 137,19 | 137,19 | 137,19 | - |
| 11 mar 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,16 | - |
| 08 mar 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
| 07 mar 2024 | 136,99 | 136,99 | 136,99 | 136,99 | 136,99 | - |
| 06 mar 2024 | 137,32 | 137,32 | 137,32 | 137,32 | 137,32 | - |
| 05 mar 2024 | 135,91 | 135,91 | 135,91 | 135,91 | 135,91 | - |
| 04 mar 2024 | 135,36 | 135,36 | 135,36 | 135,36 | 135,36 | - |
| 01 mar 2024 | 135,19 | 135,19 | 135,19 | 135,19 | 135,19 | - |
| 29 feb 2024 | 134,11 | 134,11 | 134,11 | 134,11 | 134,11 | - |
| 28 feb 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,50 | - |
| 27 feb 2024 | 134,84 | 134,84 | 134,84 | 134,84 | 134,84 | - |
| 26 feb 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,70 | - |
| 23 feb 2024 | 134,56 | 134,56 | 134,56 | 134,56 | 134,56 | - |
| 22 feb 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 134,20 | - |
| 21 feb 2024 | 133,52 | 133,52 | 133,52 | 133,52 | 133,52 | - |
| 20 feb 2024 | 133,04 | 133,04 | 133,04 | 133,04 | 133,04 | - |
| 19 feb 2024 | 133,18 | 133,18 | 133,18 | 133,18 | 133,18 | - |
| 16 feb 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
| 15 feb 2024 | 132,25 | 132,25 | 132,25 | 132,25 | 132,25 | - |
| 14 feb 2024 | 131,71 | 131,71 | 131,71 | 131,71 | 131,71 | - |
| 13 feb 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
| 12 feb 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
| 09 feb 2024 | 130,60 | 130,60 | 130,60 | 130,60 | 130,60 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 131,02 | 131,02 | 131,02 | 131,02 | 131,02 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 131,21 | 131,21 | 131,21 | 131,21 | 131,21 | - |
| 02 feb 2024 | 131,31 | 131,31 | 131,31 | 131,31 | 131,31 | - |
| *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.