Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.647,24 +575,12 (+0,94%)
Eleva UCITS Eleva Abs Ret Eurp IUSDH acc (0P0001FFGH)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 1450,86 | 1450,86 | 1450,86 | 1450,86 | 1450,86 | - |
| 12 jun 2024 | 1454,23 | 1454,23 | 1454,23 | 1454,23 | 1454,23 | - |
| 11 jun 2024 | 1445,94 | 1445,94 | 1445,94 | 1445,94 | 1445,94 | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 1446,72 | 1446,72 | 1446,72 | 1446,72 | 1446,72 | - |
| 06 jun 2024 | 1444,74 | 1444,74 | 1444,74 | 1444,74 | 1444,74 | - |
| 05 jun 2024 | 1440,52 | 1440,52 | 1440,52 | 1440,52 | 1440,52 | - |
| 04 jun 2024 | 1435,51 | 1435,51 | 1435,51 | 1435,51 | 1435,51 | - |
| 03 jun 2024 | 1437,75 | 1437,75 | 1437,75 | 1437,75 | 1437,75 | - |
| 31 may 2024 | 1438,76 | 1438,76 | 1438,76 | 1438,76 | 1438,76 | - |
| 30 may 2024 | 1437,89 | 1437,89 | 1437,89 | 1437,89 | 1437,89 | - |
| 29 may 2024 | 1440,30 | 1440,30 | 1440,30 | 1440,30 | 1440,30 | - |
| 28 may 2024 | 1444,60 | 1444,60 | 1444,60 | 1444,60 | 1444,60 | - |
| 24 may 2024 | 1446,19 | 1446,19 | 1446,19 | 1446,19 | 1446,19 | - |
| 23 may 2024 | 1444,38 | 1444,38 | 1444,38 | 1444,38 | 1444,38 | - |
| 22 may 2024 | 1439,77 | 1439,77 | 1439,77 | 1439,77 | 1439,77 | - |
| 21 may 2024 | 1444,91 | 1444,91 | 1444,91 | 1444,91 | 1444,91 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1444,61 | 1444,61 | 1444,61 | 1444,61 | 1444,61 | - |
| 16 may 2024 | 1444,71 | 1444,71 | 1444,71 | 1444,71 | 1444,71 | - |
| 15 may 2024 | 1446,75 | 1446,75 | 1446,75 | 1446,75 | 1446,75 | - |
| 14 may 2024 | 1439,89 | 1439,89 | 1439,89 | 1439,89 | 1439,89 | - |
| 13 may 2024 | 1442,90 | 1442,90 | 1442,90 | 1442,90 | 1442,90 | - |
| 10 may 2024 | 1441,68 | 1441,68 | 1441,68 | 1441,68 | 1441,68 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1438,55 | 1438,55 | 1438,55 | 1438,55 | 1438,55 | - |
| 07 may 2024 | 1437,10 | 1437,10 | 1437,10 | 1437,10 | 1437,10 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1428,68 | 1428,68 | 1428,68 | 1428,68 | 1428,68 | - |
| 02 may 2024 | 1427,43 | 1427,43 | 1427,43 | 1427,43 | 1427,43 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1429,34 | 1429,34 | 1429,34 | 1429,34 | 1429,34 | - |
| 29 abr 2024 | 1431,27 | 1431,27 | 1431,27 | 1431,27 | 1431,27 | - |
| 26 abr 2024 | 1433,46 | 1433,46 | 1433,46 | 1433,46 | 1433,46 | - |
| 25 abr 2024 | 1425,59 | 1425,59 | 1425,59 | 1425,59 | 1425,59 | - |
| 24 abr 2024 | 1433,36 | 1433,36 | 1433,36 | 1433,36 | 1433,36 | - |
| 23 abr 2024 | 1427,80 | 1427,80 | 1427,80 | 1427,80 | 1427,80 | - |
| 22 abr 2024 | 1422,13 | 1422,13 | 1422,13 | 1422,13 | 1422,13 | - |
| 19 abr 2024 | 1421,21 | 1421,21 | 1421,21 | 1421,21 | 1421,21 | - |
| 18 abr 2024 | 1423,05 | 1423,05 | 1423,05 | 1423,05 | 1423,05 | - |
| 17 abr 2024 | 1421,40 | 1421,40 | 1421,40 | 1421,40 | 1421,40 | - |
| 16 abr 2024 | 1422,73 | 1422,73 | 1422,73 | 1422,73 | 1422,73 | - |
| 15 abr 2024 | 1425,85 | 1425,85 | 1425,85 | 1425,85 | 1425,85 | - |
| 12 abr 2024 | 1424,08 | 1424,08 | 1424,08 | 1424,08 | 1424,08 | - |
| 11 abr 2024 | 1424,30 | 1424,30 | 1424,30 | 1424,30 | 1424,30 | - |
| 10 abr 2024 | 1425,80 | 1425,80 | 1425,80 | 1425,80 | 1425,80 | - |
| 09 abr 2024 | 1423,12 | 1423,12 | 1423,12 | 1423,12 | 1423,12 | - |
| 08 abr 2024 | 1431,92 | 1431,92 | 1431,92 | 1431,92 | 1431,92 | - |
| 05 abr 2024 | 1430,91 | 1430,91 | 1430,91 | 1430,91 | 1430,91 | - |
| 04 abr 2024 | 1432,31 | 1432,31 | 1432,31 | 1432,31 | 1432,31 | - |
| 03 abr 2024 | 1432,58 | 1432,58 | 1432,58 | 1432,58 | 1432,58 | - |
| 02 abr 2024 | 1427,68 | 1427,68 | 1427,68 | 1427,68 | 1427,68 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1431,29 | 1431,29 | 1431,29 | 1431,29 | 1431,29 | - |
| 27 mar 2024 | 1431,63 | 1431,63 | 1431,63 | 1431,63 | 1431,63 | - |
| 26 mar 2024 | 1434,45 | 1434,45 | 1434,45 | 1434,45 | 1434,45 | - |
| 25 mar 2024 | 1436,45 | 1436,45 | 1436,45 | 1436,45 | 1436,45 | - |
| 22 mar 2024 | 1433,26 | 1433,26 | 1433,26 | 1433,26 | 1433,26 | - |
| 21 mar 2024 | 1432,49 | 1432,49 | 1432,49 | 1432,49 | 1432,49 | - |
| 20 mar 2024 | 1425,62 | 1425,62 | 1425,62 | 1425,62 | 1425,62 | - |
| 19 mar 2024 | 1422,50 | 1422,50 | 1422,50 | 1422,50 | 1422,50 | - |
| 18 mar 2024 | 1420,58 | 1420,58 | 1420,58 | 1420,58 | 1420,58 | - |
| 15 mar 2024 | 1419,96 | 1419,96 | 1419,96 | 1419,96 | 1419,96 | - |
| 14 mar 2024 | 1418,24 | 1418,24 | 1418,24 | 1418,24 | 1418,24 | - |
| 13 mar 2024 | 1415,94 | 1415,94 | 1415,94 | 1415,94 | 1415,94 | - |
| 12 mar 2024 | 1416,11 | 1416,11 | 1416,11 | 1416,11 | 1416,11 | - |
| 11 mar 2024 | 1410,01 | 1410,01 | 1410,01 | 1410,01 | 1410,01 | - |
| 08 mar 2024 | 1414,47 | 1414,47 | 1414,47 | 1414,47 | 1414,47 | - |
| 07 mar 2024 | 1418,18 | 1418,18 | 1418,18 | 1418,18 | 1418,18 | - |
| 06 mar 2024 | 1408,57 | 1408,57 | 1408,57 | 1408,57 | 1408,57 | - |
| 05 mar 2024 | 1406,44 | 1406,44 | 1406,44 | 1406,44 | 1406,44 | - |
| 04 mar 2024 | 1411,15 | 1411,15 | 1411,15 | 1411,15 | 1411,15 | - |
| 01 mar 2024 | 1407,78 | 1407,78 | 1407,78 | 1407,78 | 1407,78 | - |
| 29 feb 2024 | 1404,65 | 1404,65 | 1404,65 | 1404,65 | 1404,65 | - |
| 28 feb 2024 | 1406,25 | 1406,25 | 1406,25 | 1406,25 | 1406,25 | - |
| 27 feb 2024 | 1403,36 | 1403,36 | 1403,36 | 1403,36 | 1403,36 | - |
| 26 feb 2024 | 1402,81 | 1402,81 | 1402,81 | 1402,81 | 1402,81 | - |
| 23 feb 2024 | 1401,88 | 1401,88 | 1401,88 | 1401,88 | 1401,88 | - |
| 22 feb 2024 | 1399,96 | 1399,96 | 1399,96 | 1399,96 | 1399,96 | - |
| 21 feb 2024 | 1391,36 | 1391,36 | 1391,36 | 1391,36 | 1391,36 | - |
| 20 feb 2024 | 1391,82 | 1391,82 | 1391,82 | 1391,82 | 1391,82 | - |
| 16 feb 2024 | 1398,49 | 1398,49 | 1398,49 | 1398,49 | 1398,49 | - |
| 15 feb 2024 | 1394,36 | 1394,36 | 1394,36 | 1394,36 | 1394,36 | - |
| 14 feb 2024 | 1389,57 | 1389,57 | 1389,57 | 1389,57 | 1389,57 | - |
| 13 feb 2024 | 1386,60 | 1386,60 | 1386,60 | 1386,60 | 1386,60 | - |
| 12 feb 2024 | 1392,27 | 1392,27 | 1392,27 | 1392,27 | 1392,27 | - |
| 09 feb 2024 | 1391,85 | 1391,85 | 1391,85 | 1391,85 | 1391,85 | - |
| 08 feb 2024 | 1388,01 | 1388,01 | 1388,01 | 1388,01 | 1388,01 | - |
| 07 feb 2024 | 1378,99 | 1378,99 | 1378,99 | 1378,99 | 1378,99 | - |
| 06 feb 2024 | 1378,78 | 1378,78 | 1378,78 | 1378,78 | 1378,78 | - |
| 05 feb 2024 | 1380,11 | 1380,11 | 1380,11 | 1380,11 | 1380,11 | - |
| 02 feb 2024 | 1373,92 | 1373,92 | 1373,92 | 1373,92 | 1373,92 | - |
| 01 feb 2024 | 1373,17 | 1373,17 | 1373,17 | 1373,17 | 1373,17 | - |
| 31 ene 2024 | 1374,45 | 1374,45 | 1374,45 | 1374,45 | 1374,45 | - |
| 30 ene 2024 | 1375,04 | 1375,04 | 1375,04 | 1375,04 | 1375,04 | - |
| 29 ene 2024 | 1370,43 | 1370,43 | 1370,43 | 1370,43 | 1370,43 | - |
| 26 ene 2024 | 1367,47 | 1367,47 | 1367,47 | 1367,47 | 1367,47 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 1368,25 | 1368,25 | 1368,25 | 1368,25 | 1368,25 | - |
| *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.