Mercados españoles cerrados en 3 hrs 54 min
IBEX 35
11.399,30 +77,30 (+0,68%) Euro Stoxx 50
5.015,42 +31,75 (+0,64%) Dólar/Euro
1,0845 -0,0009 (-0,09%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.351,80 +6,00 (+0,26%) Bitcoin EUR
63.818,11 +1.500,34 (+2,41%)
Pharus Sicav Electric Moblty ValNichBAcc (0P0001FUDQ.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:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 169,58 | 169,58 | 169,58 | 169,58 | 169,58 | - |
| 28 may 2024 | 171,23 | 171,23 | 171,23 | 171,23 | 171,23 | - |
| 27 may 2024 | 170,58 | 170,58 | 170,58 | 170,58 | 170,58 | - |
| 24 may 2024 | 169,32 | 169,32 | 169,32 | 169,32 | 169,32 | - |
| 23 may 2024 | 170,32 | 170,32 | 170,32 | 170,32 | 170,32 | - |
| 22 may 2024 | 170,64 | 170,64 | 170,64 | 170,64 | 170,64 | - |
| 21 may 2024 | 171,61 | 171,61 | 171,61 | 171,61 | 171,61 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 170,38 | 170,38 | 170,38 | 170,38 | 170,38 | - |
| 16 may 2024 | 170,71 | 170,71 | 170,71 | 170,71 | 170,71 | - |
| 15 may 2024 | 171,50 | 171,50 | 171,50 | 171,50 | 171,50 | - |
| 14 may 2024 | 171,77 | 171,77 | 171,77 | 171,77 | 171,77 | - |
| 13 may 2024 | 170,54 | 170,54 | 170,54 | 170,54 | 170,54 | - |
| 10 may 2024 | 170,52 | 170,52 | 170,52 | 170,52 | 170,52 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 171,13 | 171,13 | 171,13 | 171,13 | 171,13 | - |
| 07 may 2024 | 171,55 | 171,55 | 171,55 | 171,55 | 171,55 | - |
| 06 may 2024 | 170,95 | 170,95 | 170,95 | 170,95 | 170,95 | - |
| 03 may 2024 | 170,77 | 170,77 | 170,77 | 170,77 | 170,77 | - |
| 02 may 2024 | 170,45 | 170,45 | 170,45 | 170,45 | 170,45 | - |
| 30 abr 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
| 29 abr 2024 | 169,74 | 169,74 | 169,74 | 169,74 | 169,74 | - |
| 26 abr 2024 | 168,08 | 168,08 | 168,08 | 168,08 | 168,08 | - |
| 25 abr 2024 | 166,62 | 166,62 | 166,62 | 166,62 | 166,62 | - |
| 24 abr 2024 | 168,05 | 168,05 | 168,05 | 168,05 | 168,05 | - |
| 23 abr 2024 | 167,03 | 167,03 | 167,03 | 167,03 | 167,03 | - |
| 22 abr 2024 | 167,39 | 167,39 | 167,39 | 167,39 | 167,39 | - |
| 19 abr 2024 | 165,71 | 165,71 | 165,71 | 165,71 | 165,71 | - |
| 18 abr 2024 | 167,26 | 167,26 | 167,26 | 167,26 | 167,26 | - |
| 17 abr 2024 | 165,96 | 165,96 | 165,96 | 165,96 | 165,96 | - |
| 16 abr 2024 | 166,62 | 166,62 | 166,62 | 166,62 | 166,62 | - |
| 15 abr 2024 | 169,93 | 169,93 | 169,93 | 169,93 | 169,93 | - |
| 12 abr 2024 | 170,58 | 170,58 | 170,58 | 170,58 | 170,58 | - |
| 11 abr 2024 | 170,90 | 170,90 | 170,90 | 170,90 | 170,90 | - |
| 10 abr 2024 | 170,70 | 170,70 | 170,70 | 170,70 | 170,70 | - |
| 09 abr 2024 | 169,53 | 169,53 | 169,53 | 169,53 | 169,53 | - |
| 08 abr 2024 | 168,42 | 168,42 | 168,42 | 168,42 | 168,42 | - |
| 05 abr 2024 | 168,29 | 168,29 | 168,29 | 168,29 | 168,29 | - |
| 04 abr 2024 | 169,24 | 169,24 | 169,24 | 169,24 | 169,24 | - |
| 03 abr 2024 | 167,88 | 167,88 | 167,88 | 167,88 | 167,88 | - |
| 02 abr 2024 | 168,19 | 168,19 | 168,19 | 168,19 | 168,19 | - |
| 28 mar 2024 | 168,42 | 168,42 | 168,42 | 168,42 | 168,42 | - |
| 27 mar 2024 | 168,33 | 168,33 | 168,33 | 168,33 | 168,33 | - |
| 26 mar 2024 | 168,06 | 168,06 | 168,06 | 168,06 | 168,06 | - |
| 25 mar 2024 | 167,95 | 167,95 | 167,95 | 167,95 | 167,95 | - |
| 22 mar 2024 | 169,38 | 169,38 | 169,38 | 169,38 | 169,38 | - |
| 21 mar 2024 | 169,45 | 169,45 | 169,45 | 169,45 | 169,45 | - |
| 20 mar 2024 | 167,35 | 167,35 | 167,35 | 167,35 | 167,35 | - |
| 19 mar 2024 | 167,25 | 167,25 | 167,25 | 167,25 | 167,25 | - |
| 18 mar 2024 | 167,22 | 167,22 | 167,22 | 167,22 | 167,22 | - |
| 15 mar 2024 | 166,61 | 166,61 | 166,61 | 166,61 | 166,61 | - |
| 14 mar 2024 | 168,06 | 168,06 | 168,06 | 168,06 | 168,06 | - |
| 13 mar 2024 | 166,77 | 166,77 | 166,77 | 166,77 | 166,77 | - |
| 12 mar 2024 | 167,00 | 167,00 | 167,00 | 167,00 | 167,00 | - |
| 11 mar 2024 | 165,10 | 165,10 | 165,10 | 165,10 | 165,10 | - |
| 08 mar 2024 | 167,14 | 167,14 | 167,14 | 167,14 | 167,14 | - |
| 07 mar 2024 | 166,35 | 166,35 | 166,35 | 166,35 | 166,35 | - |
| 06 mar 2024 | 165,37 | 165,37 | 165,37 | 165,37 | 165,37 | - |
| 05 mar 2024 | 164,81 | 164,81 | 164,81 | 164,81 | 164,81 | - |
| 04 mar 2024 | 165,06 | 165,06 | 165,06 | 165,06 | 165,06 | - |
| 01 mar 2024 | 164,73 | 164,73 | 164,73 | 164,73 | 164,73 | - |
| 29 feb 2024 | 163,67 | 163,67 | 163,67 | 163,67 | 163,67 | - |
| 28 feb 2024 | 163,81 | 163,81 | 163,81 | 163,81 | 163,81 | - |
| 27 feb 2024 | 163,48 | 163,48 | 163,48 | 163,48 | 163,48 | - |
| 26 feb 2024 | 162,65 | 162,65 | 162,65 | 162,65 | 162,65 | - |
| 23 feb 2024 | 163,16 | 163,16 | 163,16 | 163,16 | 163,16 | - |
| 22 feb 2024 | 163,75 | 163,75 | 163,75 | 163,75 | 163,75 | - |
| 21 feb 2024 | 162,67 | 162,67 | 162,67 | 162,67 | 162,67 | - |
| 20 feb 2024 | 162,84 | 162,84 | 162,84 | 162,84 | 162,84 | - |
| 19 feb 2024 | 163,50 | 163,50 | 163,50 | 163,50 | 163,50 | - |
| 16 feb 2024 | 162,95 | 162,95 | 162,95 | 162,95 | 162,95 | - |
| 15 feb 2024 | 160,59 | 160,59 | 160,59 | 160,59 | 160,59 | - |
| 14 feb 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 159,28 | - |
| 13 feb 2024 | 159,73 | 159,73 | 159,73 | 159,73 | 159,73 | - |
| 12 feb 2024 | 158,41 | 158,41 | 158,41 | 158,41 | 158,41 | - |
| 09 feb 2024 | 157,76 | 157,76 | 157,76 | 157,76 | 157,76 | - |
| 08 feb 2024 | 158,47 | 158,47 | 158,47 | 158,47 | 158,47 | - |
| 07 feb 2024 | 158,03 | 158,03 | 158,03 | 158,03 | 158,03 | - |
| 06 feb 2024 | 158,08 | 158,08 | 158,08 | 158,08 | 158,08 | - |
| 05 feb 2024 | 158,56 | 158,56 | 158,56 | 158,56 | 158,56 | - |
| 02 feb 2024 | 157,86 | 157,86 | 157,86 | 157,86 | 157,86 | - |
| 01 feb 2024 | 156,11 | 156,11 | 156,11 | 156,11 | 156,11 | - |
| 31 ene 2024 | 156,71 | 156,71 | 156,71 | 156,71 | 156,71 | - |
| 30 ene 2024 | 156,22 | 156,22 | 156,22 | 156,22 | 156,22 | - |
| 29 ene 2024 | 156,61 | 156,61 | 156,61 | 156,61 | 156,61 | - |
| 26 ene 2024 | 155,07 | 155,07 | 155,07 | 155,07 | 155,07 | - |
| 25 ene 2024 | 154,54 | 154,54 | 154,54 | 154,54 | 154,54 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 153,41 | 153,41 | 153,41 | 153,41 | 153,41 | - |
| 22 ene 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 152,02 | - |
| 19 ene 2024 | 152,03 | 152,03 | 152,03 | 152,03 | 152,03 | - |
| 18 ene 2024 | 152,35 | 152,35 | 152,35 | 152,35 | 152,35 | - |
| 17 ene 2024 | 152,25 | 152,25 | 152,25 | 152,25 | 152,25 | - |
| 16 ene 2024 | 155,22 | 155,22 | 155,22 | 155,22 | 155,22 | - |
| 15 ene 2024 | 157,36 | 157,36 | 157,36 | 157,36 | 157,36 | - |
| 12 ene 2024 | 157,52 | 157,52 | 157,52 | 157,52 | 157,52 | - |
| 11 ene 2024 | 158,38 | 158,38 | 158,38 | 158,38 | 158,38 | - |
| *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.