Mercados españoles cerrados en 13 mins
IBEX 35
11.424,30 +71,20 (+0,63%) Euro Stoxx 50
5.065,85 +30,19 (+0,60%) Dólar/Euro
1,0887 +0,0013 (+0,12%) Petróleo Brent
79,05 +0,64 (+0,82%) Oro
2.385,70 +10,20 (+0,43%) Bitcoin EUR
65.596,16 +464,99 (+0,71%)
eGO UCITS 1.5X USD Seed (0P0001H0R8)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 1048,21 | 1048,21 | 1048,21 | 1048,21 | 1048,21 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1049,78 | 1049,78 | 1049,78 | 1049,78 | 1049,78 | - |
| 30 may 2024 | 1045,04 | 1045,04 | 1045,04 | 1045,04 | 1045,04 | - |
| 29 may 2024 | 1048,57 | 1048,57 | 1048,57 | 1048,57 | 1048,57 | - |
| 28 may 2024 | 1052,80 | 1052,80 | 1052,80 | 1052,80 | 1052,80 | - |
| 24 may 2024 | 1057,85 | 1057,85 | 1057,85 | 1057,85 | 1057,85 | - |
| 23 may 2024 | 1051,75 | 1051,75 | 1051,75 | 1051,75 | 1051,75 | - |
| 22 may 2024 | 1056,23 | 1056,23 | 1056,23 | 1056,23 | 1056,23 | - |
| 21 may 2024 | 1059,40 | 1059,40 | 1059,40 | 1059,40 | 1059,40 | - |
| 20 may 2024 | 1059,29 | 1059,29 | 1059,29 | 1059,29 | 1059,29 | - |
| 17 may 2024 | 1062,54 | 1062,54 | 1062,54 | 1062,54 | 1062,54 | - |
| 16 may 2024 | 1063,95 | 1063,95 | 1063,95 | 1063,95 | 1063,95 | - |
| 15 may 2024 | 1067,59 | 1067,59 | 1067,59 | 1067,59 | 1067,59 | - |
| 14 may 2024 | 1062,64 | 1062,64 | 1062,64 | 1062,64 | 1062,64 | - |
| 13 may 2024 | 1061,38 | 1061,38 | 1061,38 | 1061,38 | 1061,38 | - |
| 10 may 2024 | 1063,24 | 1063,24 | 1063,24 | 1063,24 | 1063,24 | - |
| 09 may 2024 | 1066,74 | 1066,74 | 1066,74 | 1066,74 | 1066,74 | - |
| 08 may 2024 | 1071,46 | 1071,46 | 1071,46 | 1071,46 | 1071,46 | - |
| 07 may 2024 | 1071,88 | 1071,88 | 1071,88 | 1071,88 | 1071,88 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1079,69 | 1079,69 | 1079,69 | 1079,69 | 1079,69 | - |
| 02 may 2024 | 1080,89 | 1080,89 | 1080,89 | 1080,89 | 1080,89 | - |
| 01 may 2024 | 1083,24 | 1083,24 | 1083,24 | 1083,24 | 1083,24 | - |
| 30 abr 2024 | 1075,86 | 1075,86 | 1075,86 | 1075,86 | 1075,86 | - |
| 29 abr 2024 | 1069,56 | 1069,56 | 1069,56 | 1069,56 | 1069,56 | - |
| 26 abr 2024 | 1069,92 | 1069,92 | 1069,92 | 1069,92 | 1069,92 | - |
| 25 abr 2024 | 1070,94 | 1070,94 | 1070,94 | 1070,94 | 1070,94 | - |
| 24 abr 2024 | 1069,44 | 1069,44 | 1069,44 | 1069,44 | 1069,44 | - |
| 23 abr 2024 | 1068,48 | 1068,48 | 1068,48 | 1068,48 | 1068,48 | - |
| 22 abr 2024 | 1072,89 | 1072,89 | 1072,89 | 1072,89 | 1072,89 | - |
| 19 abr 2024 | 1056,63 | 1056,63 | 1056,63 | 1056,63 | 1056,63 | - |
| 18 abr 2024 | 1057,71 | 1057,71 | 1057,71 | 1057,71 | 1057,71 | - |
| 17 abr 2024 | 1053,86 | 1053,86 | 1053,86 | 1053,86 | 1053,86 | - |
| 16 abr 2024 | 1052,57 | 1052,57 | 1052,57 | 1052,57 | 1052,57 | - |
| 15 abr 2024 | 1051,98 | 1051,98 | 1051,98 | 1051,98 | 1051,98 | - |
| 12 abr 2024 | 1069,41 | 1069,41 | 1069,41 | 1069,41 | 1069,41 | - |
| 11 abr 2024 | 1084,66 | 1084,66 | 1084,66 | 1084,66 | 1084,66 | - |
| 10 abr 2024 | 1090,57 | 1090,57 | 1090,57 | 1090,57 | 1090,57 | - |
| 09 abr 2024 | 1102,51 | 1102,51 | 1102,51 | 1102,51 | 1102,51 | - |
| 08 abr 2024 | 1098,54 | 1098,54 | 1098,54 | 1098,54 | 1098,54 | - |
| 05 abr 2024 | 1097,68 | 1097,68 | 1097,68 | 1097,68 | 1097,68 | - |
| 04 abr 2024 | 1093,55 | 1093,55 | 1093,55 | 1093,55 | 1093,55 | - |
| 03 abr 2024 | 1111,17 | 1111,17 | 1111,17 | 1111,17 | 1111,17 | - |
| 02 abr 2024 | 1107,83 | 1107,83 | 1107,83 | 1107,83 | 1107,83 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1142,87 | 1142,87 | 1142,87 | 1142,87 | 1142,87 | - |
| 27 mar 2024 | 1140,18 | 1140,18 | 1140,18 | 1140,18 | 1140,18 | - |
| 26 mar 2024 | 1133,59 | 1133,59 | 1133,59 | 1133,59 | 1133,59 | - |
| 25 mar 2024 | 1134,43 | 1134,43 | 1134,43 | 1134,43 | 1134,43 | - |
| 22 mar 2024 | 1137,48 | 1137,48 | 1137,48 | 1137,48 | 1137,48 | - |
| 21 mar 2024 | 1136,46 | 1136,46 | 1136,46 | 1136,46 | 1136,46 | - |
| 20 mar 2024 | 1134,50 | 1134,50 | 1134,50 | 1134,50 | 1134,50 | - |
| 19 mar 2024 | 1128,26 | 1128,26 | 1128,26 | 1128,26 | 1128,26 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1117,01 | 1117,01 | 1117,01 | 1117,01 | 1117,01 | - |
| 14 mar 2024 | 1124,74 | 1124,74 | 1124,74 | 1124,74 | 1124,74 | - |
| 13 mar 2024 | 1138,54 | 1138,54 | 1138,54 | 1138,54 | 1138,54 | - |
| 12 mar 2024 | 1142,84 | 1142,84 | 1142,84 | 1142,84 | 1142,84 | - |
| 11 mar 2024 | 1141,14 | 1141,14 | 1141,14 | 1141,14 | 1141,14 | - |
| 08 mar 2024 | 1141,87 | 1141,87 | 1141,87 | 1141,87 | 1141,87 | - |
| 07 mar 2024 | 1140,31 | 1140,31 | 1140,31 | 1140,31 | 1140,31 | - |
| 06 mar 2024 | 1138,65 | 1138,65 | 1138,65 | 1138,65 | 1138,65 | - |
| 05 mar 2024 | 1134,24 | 1134,24 | 1134,24 | 1134,24 | 1134,24 | - |
| 04 mar 2024 | 1129,81 | 1129,81 | 1129,81 | 1129,81 | 1129,81 | - |
| 01 mar 2024 | 1130,68 | 1130,68 | 1130,68 | 1130,68 | 1130,68 | - |
| 29 feb 2024 | 1124,90 | 1124,90 | 1124,90 | 1124,90 | 1124,90 | - |
| 28 feb 2024 | 1123,09 | 1123,09 | 1123,09 | 1123,09 | 1123,09 | - |
| 27 feb 2024 | 1124,61 | 1124,61 | 1124,61 | 1124,61 | 1124,61 | - |
| 26 feb 2024 | 1124,11 | 1124,11 | 1124,11 | 1124,11 | 1124,11 | - |
| 23 feb 2024 | 1127,00 | 1127,00 | 1127,00 | 1127,00 | 1127,00 | - |
| 22 feb 2024 | 1124,68 | 1124,68 | 1124,68 | 1124,68 | 1124,68 | - |
| 21 feb 2024 | 1121,50 | 1121,50 | 1121,50 | 1121,50 | 1121,50 | - |
| 20 feb 2024 | 1123,47 | 1123,47 | 1123,47 | 1123,47 | 1123,47 | - |
| 16 feb 2024 | 1122,69 | 1122,69 | 1122,69 | 1122,69 | 1122,69 | - |
| 15 feb 2024 | 1128,48 | 1128,48 | 1128,48 | 1128,48 | 1128,48 | - |
| 14 feb 2024 | 1120,60 | 1120,60 | 1120,60 | 1120,60 | 1120,60 | - |
| 13 feb 2024 | 1118,83 | 1118,83 | 1118,83 | 1118,83 | 1118,83 | - |
| 12 feb 2024 | 1129,97 | 1129,97 | 1129,97 | 1129,97 | 1129,97 | - |
| 09 feb 2024 | 1133,16 | 1133,16 | 1133,16 | 1133,16 | 1133,16 | - |
| 08 feb 2024 | 1137,73 | 1137,73 | 1137,73 | 1137,73 | 1137,73 | - |
| 07 feb 2024 | 1142,35 | 1142,35 | 1142,35 | 1142,35 | 1142,35 | - |
| 06 feb 2024 | 1142,71 | 1142,71 | 1142,71 | 1142,71 | 1142,71 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1153,71 | 1153,71 | 1153,71 | 1153,71 | 1153,71 | - |
| 01 feb 2024 | 1170,56 | 1170,56 | 1170,56 | 1170,56 | 1170,56 | - |
| 31 ene 2024 | 1157,00 | 1157,00 | 1157,00 | 1157,00 | 1157,00 | - |
| 30 ene 2024 | 1152,81 | 1152,81 | 1152,81 | 1152,81 | 1152,81 | - |
| 29 ene 2024 | 1154,01 | 1154,01 | 1154,01 | 1154,01 | 1154,01 | - |
| 26 ene 2024 | 1148,60 | 1148,60 | 1148,60 | 1148,60 | 1148,60 | - |
| 25 ene 2024 | 1146,47 | 1146,47 | 1146,47 | 1146,47 | 1146,47 | - |
| 24 ene 2024 | 1141,34 | 1141,34 | 1141,34 | 1141,34 | 1141,34 | - |
| 23 ene 2024 | 1149,20 | 1149,20 | 1149,20 | 1149,20 | 1149,20 | - |
| 22 ene 2024 | 1144,92 | 1144,92 | 1144,92 | 1144,92 | 1144,92 | - |
| 19 ene 2024 | 1136,79 | 1136,79 | 1136,79 | 1136,79 | 1136,79 | - |
| 18 ene 2024 | 1133,50 | 1133,50 | 1133,50 | 1133,50 | 1133,50 | - |
| 17 ene 2024 | 1129,99 | 1129,99 | 1129,99 | 1129,99 | 1129,99 | - |
| 16 ene 2024 | 1151,00 | 1151,00 | 1151,00 | 1151,00 | 1151,00 | - |
| *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.