Mercados españoles cerrados en 1 hr 7 mins
IBEX 35
11.296,70 -32,30 (-0,29%) Euro Stoxx 50
5.039,71 +14,54 (+0,29%) Dólar/Euro
1,0835 +0,0008 (+0,08%) Petróleo Brent
82,38 +0,48 (+0,59%) Oro
2.358,70 -34,20 (-1,43%) Bitcoin EUR
62.820,29 -1.616,91 (-2,51%)
eGO UCITS 1.5X EUR Seed (0P0001H0R9.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:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 969,35 | 969,35 | 969,35 | 969,35 | 969,35 | - |
| 20 may 2024 | 969,89 | 969,89 | 969,89 | 969,89 | 969,89 | - |
| 17 may 2024 | 972,81 | 972,81 | 972,81 | 972,81 | 972,81 | - |
| 16 may 2024 | 974,31 | 974,31 | 974,31 | 974,31 | 974,31 | - |
| 15 may 2024 | 979,62 | 979,62 | 979,62 | 979,62 | 979,62 | - |
| 14 may 2024 | 973,04 | 973,04 | 973,04 | 973,04 | 973,04 | - |
| 13 may 2024 | 971,24 | 971,24 | 971,24 | 971,24 | 971,24 | - |
| 10 may 2024 | 975,19 | 975,19 | 975,19 | 975,19 | 975,19 | - |
| 09 may 2024 | 978,03 | 978,03 | 978,03 | 978,03 | 978,03 | - |
| 08 may 2024 | 981,83 | 981,83 | 981,83 | 981,83 | 981,83 | - |
| 07 may 2024 | 980,14 | 980,14 | 980,14 | 980,14 | 980,14 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 989,69 | 989,69 | 989,69 | 989,69 | 989,69 | - |
| 02 may 2024 | 994,94 | 994,94 | 994,94 | 994,94 | 994,94 | - |
| 30 abr 2024 | 985,61 | 985,61 | 985,61 | 985,61 | 985,61 | - |
| 29 abr 2024 | 981,95 | 981,95 | 981,95 | 981,95 | 981,95 | - |
| 26 abr 2024 | 983,78 | 983,78 | 983,78 | 983,78 | 983,78 | - |
| 25 abr 2024 | 983,65 | 983,65 | 983,65 | 983,65 | 983,65 | - |
| 24 abr 2024 | 981,61 | 981,61 | 981,61 | 981,61 | 981,61 | - |
| 23 abr 2024 | 980,80 | 980,80 | 980,80 | 980,80 | 980,80 | - |
| 22 abr 2024 | 985,97 | 985,97 | 985,97 | 985,97 | 985,97 | - |
| 19 abr 2024 | 968,08 | 968,08 | 968,08 | 968,08 | 968,08 | - |
| 18 abr 2024 | 969,96 | 969,96 | 969,96 | 969,96 | 969,96 | - |
| 17 abr 2024 | 970,38 | 970,38 | 970,38 | 970,38 | 970,38 | - |
| 16 abr 2024 | 966,30 | 966,30 | 966,30 | 966,30 | 966,30 | - |
| 15 abr 2024 | 965,74 | 965,74 | 965,74 | 965,74 | 965,74 | - |
| 12 abr 2024 | 982,73 | 982,73 | 982,73 | 982,73 | 982,73 | - |
| 11 abr 2024 | 997,25 | 997,25 | 997,25 | 997,25 | 997,25 | - |
| 10 abr 2024 | 999,20 | 999,20 | 999,20 | 999,20 | 999,20 | - |
| 09 abr 2024 | 1010,50 | 1010,50 | 1010,50 | 1010,50 | 1010,50 | - |
| 08 abr 2024 | 1007,70 | 1007,70 | 1007,70 | 1007,70 | 1007,70 | - |
| 05 abr 2024 | 1008,23 | 1008,23 | 1008,23 | 1008,23 | 1008,23 | - |
| 04 abr 2024 | 1001,15 | 1001,15 | 1001,15 | 1001,15 | 1001,15 | - |
| 03 abr 2024 | 1020,36 | 1020,36 | 1020,36 | 1020,36 | 1020,36 | - |
| 02 abr 2024 | 1016,64 | 1016,64 | 1016,64 | 1016,64 | 1016,64 | - |
| 28 mar 2024 | 1047,64 | 1047,64 | 1047,64 | 1047,64 | 1047,64 | - |
| 27 mar 2024 | 1046,18 | 1046,18 | 1046,18 | 1046,18 | 1046,18 | - |
| 26 mar 2024 | 1040,46 | 1040,46 | 1040,46 | 1040,46 | 1040,46 | - |
| 25 mar 2024 | 1040,62 | 1040,62 | 1040,62 | 1040,62 | 1040,62 | - |
| 22 mar 2024 | 1042,87 | 1042,87 | 1042,87 | 1042,87 | 1042,87 | - |
| 21 mar 2024 | 1042,57 | 1042,57 | 1042,57 | 1042,57 | 1042,57 | - |
| 20 mar 2024 | 1045,98 | 1045,98 | 1045,98 | 1045,98 | 1045,98 | - |
| 19 mar 2024 | 1035,41 | 1035,41 | 1035,41 | 1035,41 | 1035,41 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1024,77 | 1024,77 | 1024,77 | 1024,77 | 1024,77 | - |
| 14 mar 2024 | 1031,44 | 1031,44 | 1031,44 | 1031,44 | 1031,44 | - |
| 13 mar 2024 | 1044,56 | 1044,56 | 1044,56 | 1044,56 | 1044,56 | - |
| 12 mar 2024 | 1048,77 | 1048,77 | 1048,77 | 1048,77 | 1048,77 | - |
| 11 mar 2024 | 1046,30 | 1046,30 | 1046,30 | 1046,30 | 1046,30 | - |
| 08 mar 2024 | 1045,37 | 1045,37 | 1045,37 | 1045,37 | 1045,37 | - |
| 07 mar 2024 | 1047,28 | 1047,28 | 1047,28 | 1047,28 | 1047,28 | - |
| 06 mar 2024 | 1043,77 | 1043,77 | 1043,77 | 1043,77 | 1043,77 | - |
| 05 mar 2024 | 1039,57 | 1039,57 | 1039,57 | 1039,57 | 1039,57 | - |
| 04 mar 2024 | 1036,52 | 1036,52 | 1036,52 | 1036,52 | 1036,52 | - |
| 01 mar 2024 | 1038,82 | 1038,82 | 1038,82 | 1038,82 | 1038,82 | - |
| 29 feb 2024 | 1031,73 | 1031,73 | 1031,73 | 1031,73 | 1031,73 | - |
| 28 feb 2024 | 1031,62 | 1031,62 | 1031,62 | 1031,62 | 1031,62 | - |
| 27 feb 2024 | 1032,75 | 1032,75 | 1032,75 | 1032,75 | 1032,75 | - |
| 26 feb 2024 | 1032,12 | 1032,12 | 1032,12 | 1032,12 | 1032,12 | - |
| 23 feb 2024 | 1035,70 | 1035,70 | 1035,70 | 1035,70 | 1035,70 | - |
| 22 feb 2024 | 1034,54 | 1034,54 | 1034,54 | 1034,54 | 1034,54 | - |
| 21 feb 2024 | 1031,75 | 1031,75 | 1031,75 | 1031,75 | 1031,75 | - |
| 20 feb 2024 | 1031,00 | 1031,00 | 1031,00 | 1031,00 | 1031,00 | - |
| 19 feb 2024 | 1032,42 | 1032,42 | 1032,42 | 1032,42 | 1032,42 | - |
| 16 feb 2024 | 1032,89 | 1032,89 | 1032,89 | 1032,89 | 1032,89 | - |
| 15 feb 2024 | 1038,45 | 1038,45 | 1038,45 | 1038,45 | 1038,45 | - |
| 14 feb 2024 | 1031,76 | 1031,76 | 1031,76 | 1031,76 | 1031,76 | - |
| 13 feb 2024 | 1028,25 | 1028,25 | 1028,25 | 1028,25 | 1028,25 | - |
| 12 feb 2024 | 1039,50 | 1039,50 | 1039,50 | 1039,50 | 1039,50 | - |
| 09 feb 2024 | 1041,79 | 1041,79 | 1041,79 | 1041,79 | 1041,79 | - |
| 08 feb 2024 | 1047,78 | 1047,78 | 1047,78 | 1047,78 | 1047,78 | - |
| 07 feb 2024 | 1052,30 | 1052,30 | 1052,30 | 1052,30 | 1052,30 | - |
| 06 feb 2024 | 1052,09 | 1052,09 | 1052,09 | 1052,09 | 1052,09 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1060,28 | 1060,28 | 1060,28 | 1060,28 | 1060,28 | - |
| 01 feb 2024 | 1080,02 | 1080,02 | 1080,02 | 1080,02 | 1080,02 | - |
| 31 ene 2024 | 1061,65 | 1061,65 | 1061,65 | 1061,65 | 1061,65 | - |
| 30 ene 2024 | 1060,84 | 1060,84 | 1060,84 | 1060,84 | 1060,84 | - |
| 29 ene 2024 | 1063,40 | 1063,40 | 1063,40 | 1063,40 | 1063,40 | - |
| 26 ene 2024 | 1055,54 | 1055,54 | 1055,54 | 1055,54 | 1055,54 | - |
| 25 ene 2024 | 1054,93 | 1054,93 | 1054,93 | 1054,93 | 1054,93 | - |
| 24 ene 2024 | 1047,80 | 1047,80 | 1047,80 | 1047,80 | 1047,80 | - |
| 23 ene 2024 | 1058,09 | 1058,09 | 1058,09 | 1058,09 | 1058,09 | - |
| 22 ene 2024 | 1052,36 | 1052,36 | 1052,36 | 1052,36 | 1052,36 | - |
| 19 ene 2024 | 1045,88 | 1045,88 | 1045,88 | 1045,88 | 1045,88 | - |
| 18 ene 2024 | 1043,28 | 1043,28 | 1043,28 | 1043,28 | 1043,28 | - |
| 17 ene 2024 | 1041,41 | 1041,41 | 1041,41 | 1041,41 | 1041,41 | - |
| 16 ene 2024 | 1058,15 | 1058,15 | 1058,15 | 1058,15 | 1058,15 | - |
| 15 ene 2024 | 1075,60 | 1075,60 | 1075,60 | 1075,60 | 1075,60 | - |
| 12 ene 2024 | 1074,32 | 1074,32 | 1074,32 | 1074,32 | 1074,32 | - |
| 11 ene 2024 | 1068,04 | 1068,04 | 1068,04 | 1068,04 | 1068,04 | - |
| 10 ene 2024 | 1063,97 | 1063,97 | 1063,97 | 1063,97 | 1063,97 | - |
| 09 ene 2024 | 1058,58 | 1058,58 | 1058,58 | 1058,58 | 1058,58 | - |
| 08 ene 2024 | 1056,08 | 1056,08 | 1056,08 | 1056,08 | 1056,08 | - |
| 05 ene 2024 | 1039,64 | 1039,64 | 1039,64 | 1039,64 | 1039,64 | - |
| 04 ene 2024 | 1040,80 | 1040,80 | 1040,80 | 1040,80 | 1040,80 | - |
| 03 ene 2024 | 1049,21 | 1049,21 | 1049,21 | 1049,21 | 1049,21 | - |
| 02 ene 2024 | 1055,23 | 1055,23 | 1055,23 | 1055,23 | 1055,23 | - |
| *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.