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
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,64 -0,34 (-0,40%) Bitcoin EUR
64.105,38 +3.077,54 (+5,04%)
Mapfre AM Behavioral I EUR (0P0001EV1P.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 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 15 may 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 14 may 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 13 may 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 10 may 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 07 may 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 06 may 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 03 may 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 02 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 30 abr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 29 abr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 26 abr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 25 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 24 abr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 23 abr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 22 abr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 19 abr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 18 abr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 17 abr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 16 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 15 abr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 12 abr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 11 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 10 abr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 09 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 08 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 05 abr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 04 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 03 abr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 02 abr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 28 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 27 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 26 mar 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 25 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 22 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 21 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 20 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 19 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 18 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 15 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 14 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 13 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 12 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 11 mar 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 08 mar 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 07 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 06 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 05 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 04 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 01 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 29 feb 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 28 feb 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 27 feb 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 26 feb 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 23 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 22 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 21 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 20 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 19 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 16 feb 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 15 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 14 feb 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 13 feb 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 12 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 09 feb 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 08 feb 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 07 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 06 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 05 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 02 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 01 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 31 ene 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 30 ene 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 29 ene 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 26 ene 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 23 ene 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 22 ene 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 19 ene 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 18 ene 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 17 ene 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 16 ene 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 15 ene 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 12 ene 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 11 ene 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 10 ene 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 09 ene 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 08 ene 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 28 dic 2023 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 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.