Mercados españoles cerrados en 4 hrs 29 min
IBEX 35
11.054,70 +111,00 (+1,01%) Euro Stoxx 50
4.938,19 +44,17 (+0,90%) Dólar/Euro
1,0753 +0,0037 (+0,34%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.340,80 +1,20 (+0,05%) Bitcoin EUR
58.425,14 +1.321,52 (+2,31%)
WS Blue Whale Growth R Euro Acc (0P0001E18U.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:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 2,0591 | 2,0591 | 2,0591 | 2,0591 | 2,0591 | - |
| 27 jun 2024 | 2,0647 | 2,0647 | 2,0647 | 2,0647 | 2,0647 | - |
| 26 jun 2024 | 2,0725 | 2,0725 | 2,0725 | 2,0725 | 2,0725 | - |
| 25 jun 2024 | 2,0488 | 2,0488 | 2,0488 | 2,0488 | 2,0488 | - |
| 24 jun 2024 | 2,0755 | 2,0755 | 2,0755 | 2,0755 | 2,0755 | - |
| 21 jun 2024 | 2,0982 | 2,0982 | 2,0982 | 2,0982 | 2,0982 | - |
| 20 jun 2024 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | - |
| 19 jun 2024 | 2,1116 | 2,1116 | 2,1116 | 2,1116 | 2,1116 | - |
| 18 jun 2024 | 2,1076 | 2,1076 | 2,1076 | 2,1076 | 2,1076 | - |
| 17 jun 2024 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | - |
| 14 jun 2024 | 2,0692 | 2,0692 | 2,0692 | 2,0692 | 2,0692 | - |
| 13 jun 2024 | 2,0622 | 2,0622 | 2,0622 | 2,0622 | 2,0622 | - |
| 12 jun 2024 | 2,0321 | 2,0321 | 2,0321 | 2,0321 | 2,0321 | - |
| 11 jun 2024 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | - |
| 10 jun 2024 | 2,0205 | 2,0205 | 2,0205 | 2,0205 | 2,0205 | - |
| 07 jun 2024 | 2,0038 | 2,0038 | 2,0038 | 2,0038 | 2,0038 | - |
| 06 jun 2024 | 2,0113 | 2,0113 | 2,0113 | 2,0113 | 2,0113 | - |
| 05 jun 2024 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | - |
| 04 jun 2024 | 1,9574 | 1,9574 | 1,9574 | 1,9574 | 1,9574 | - |
| 03 jun 2024 | 1,9536 | 1,9536 | 1,9536 | 1,9536 | 1,9536 | - |
| 31 may 2024 | 1,9474 | 1,9474 | 1,9474 | 1,9474 | 1,9474 | - |
| 30 may 2024 | 1,9717 | 1,9717 | 1,9717 | 1,9717 | 1,9717 | - |
| 29 may 2024 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | - |
| 28 may 2024 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
| 23 may 2024 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | - |
| 22 may 2024 | 1,9849 | 1,9849 | 1,9849 | 1,9849 | 1,9849 | - |
| 21 may 2024 | 1,9821 | 1,9821 | 1,9821 | 1,9821 | 1,9821 | - |
| 20 may 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | - |
| 17 may 2024 | 1,9755 | 1,9755 | 1,9755 | 1,9755 | 1,9755 | - |
| 16 may 2024 | 1,9828 | 1,9828 | 1,9828 | 1,9828 | 1,9828 | - |
| 15 may 2024 | 1,9512 | 1,9512 | 1,9512 | 1,9512 | 1,9512 | - |
| 14 may 2024 | 1,9378 | 1,9378 | 1,9378 | 1,9378 | 1,9378 | - |
| 13 may 2024 | 1,9472 | 1,9472 | 1,9472 | 1,9472 | 1,9472 | - |
| 10 may 2024 | 1,9365 | 1,9365 | 1,9365 | 1,9365 | 1,9365 | - |
| 09 may 2024 | 1,9476 | 1,9476 | 1,9476 | 1,9476 | 1,9476 | - |
| 08 may 2024 | 1,9467 | 1,9467 | 1,9467 | 1,9467 | 1,9467 | - |
| 07 may 2024 | 1,9529 | 1,9529 | 1,9529 | 1,9529 | 1,9529 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,8979 | 1,8979 | 1,8979 | 1,8979 | 1,8979 | - |
| 02 may 2024 | 1,8812 | 1,8812 | 1,8812 | 1,8812 | 1,8812 | - |
| 30 abr 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
| 29 abr 2024 | 1,9248 | 1,9248 | 1,9248 | 1,9248 | 1,9248 | - |
| 26 abr 2024 | 1,8983 | 1,8983 | 1,8983 | 1,8983 | 1,8983 | - |
| 25 abr 2024 | 1,8939 | 1,8939 | 1,8939 | 1,8939 | 1,8939 | - |
| 24 abr 2024 | 1,9268 | 1,9268 | 1,9268 | 1,9268 | 1,9268 | - |
| 23 abr 2024 | 1,8986 | 1,8986 | 1,8986 | 1,8986 | 1,8986 | - |
| 22 abr 2024 | 1,8785 | 1,8785 | 1,8785 | 1,8785 | 1,8785 | - |
| 19 abr 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 18 abr 2024 | 1,9286 | 1,9286 | 1,9286 | 1,9286 | 1,9286 | - |
| 17 abr 2024 | 1,9745 | 1,9745 | 1,9745 | 1,9745 | 1,9745 | - |
| 16 abr 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 15 abr 2024 | 1,9784 | 1,9784 | 1,9784 | 1,9784 | 1,9784 | - |
| 12 abr 2024 | 2,0078 | 2,0078 | 2,0078 | 2,0078 | 2,0078 | - |
| 11 abr 2024 | 1,9768 | 1,9768 | 1,9768 | 1,9768 | 1,9768 | - |
| 10 abr 2024 | 1,9718 | 1,9718 | 1,9718 | 1,9718 | 1,9718 | - |
| 09 abr 2024 | 1,9719 | 1,9719 | 1,9719 | 1,9719 | 1,9719 | - |
| 08 abr 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
| 05 abr 2024 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | - |
| 04 abr 2024 | 1,9836 | 1,9836 | 1,9836 | 1,9836 | 1,9836 | - |
| 03 abr 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
| 02 abr 2024 | 2,0107 | 2,0107 | 2,0107 | 2,0107 | 2,0107 | - |
| 28 mar 2024 | 2,0056 | 2,0056 | 2,0056 | 2,0056 | 2,0056 | - |
| 27 mar 2024 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | - |
| 26 mar 2024 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | - |
| 25 mar 2024 | 2,0146 | 2,0146 | 2,0146 | 2,0146 | 2,0146 | - |
| 22 mar 2024 | 2,0217 | 2,0217 | 2,0217 | 2,0217 | 2,0217 | - |
| 21 mar 2024 | 1,9906 | 1,9906 | 1,9906 | 1,9906 | 1,9906 | - |
| 20 mar 2024 | 1,9765 | 1,9765 | 1,9765 | 1,9765 | 1,9765 | - |
| 19 mar 2024 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | - |
| 18 mar 2024 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | - |
| 15 mar 2024 | 1,9704 | 1,9704 | 1,9704 | 1,9704 | 1,9704 | - |
| 14 mar 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
| 13 mar 2024 | 1,9769 | 1,9769 | 1,9769 | 1,9769 | 1,9769 | - |
| 12 mar 2024 | 1,9432 | 1,9432 | 1,9432 | 1,9432 | 1,9432 | - |
| 11 mar 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
| 08 mar 2024 | 1,9919 | 1,9919 | 1,9919 | 1,9919 | 1,9919 | - |
| 07 mar 2024 | 1,9806 | 1,9806 | 1,9806 | 1,9806 | 1,9806 | - |
| 06 mar 2024 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | - |
| 05 mar 2024 | 1,9754 | 1,9754 | 1,9754 | 1,9754 | 1,9754 | - |
| 04 mar 2024 | 1,9693 | 1,9693 | 1,9693 | 1,9693 | 1,9693 | - |
| 01 mar 2024 | 1,9471 | 1,9471 | 1,9471 | 1,9471 | 1,9471 | - |
| 29 feb 2024 | 1,9309 | 1,9309 | 1,9309 | 1,9309 | 1,9309 | - |
| 28 feb 2024 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | - |
| 27 feb 2024 | 1,9276 | 1,9276 | 1,9276 | 1,9276 | 1,9276 | - |
| 26 feb 2024 | 1,9195 | 1,9195 | 1,9195 | 1,9195 | 1,9195 | - |
| 23 feb 2024 | 1,9244 | 1,9244 | 1,9244 | 1,9244 | 1,9244 | - |
| 22 feb 2024 | 1,8896 | 1,8896 | 1,8896 | 1,8896 | 1,8896 | - |
| 21 feb 2024 | 1,8666 | 1,8666 | 1,8666 | 1,8666 | 1,8666 | - |
| 20 feb 2024 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 19 feb 2024 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | - |
| 16 feb 2024 | 1,9046 | 1,9046 | 1,9046 | 1,9046 | 1,9046 | - |
| 15 feb 2024 | 1,8967 | 1,8967 | 1,8967 | 1,8967 | 1,8967 | - |
| 14 feb 2024 | 1,8698 | 1,8698 | 1,8698 | 1,8698 | 1,8698 | - |
| 13 feb 2024 | 1,8778 | 1,8778 | 1,8778 | 1,8778 | 1,8778 | - |
| 12 feb 2024 | 1,8872 | 1,8872 | 1,8872 | 1,8872 | 1,8872 | - |
| 09 feb 2024 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | - |
| 08 feb 2024 | 1,8608 | 1,8608 | 1,8608 | 1,8608 | 1,8608 | - |
| *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.