Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.339,66 -127,46 (-0,23%)
eGO UCITS 1.5X C USD (0P0001H0RA)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 996,01 | 996,01 | 996,01 | 996,01 | 996,01 | - |
| 08 may 2024 | 1000,44 | 1000,44 | 1000,44 | 1000,44 | 1000,44 | - |
| 07 may 2024 | 1000,86 | 1000,86 | 1000,86 | 1000,86 | 1000,86 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1008,23 | 1008,23 | 1008,23 | 1008,23 | 1008,23 | - |
| 02 may 2024 | 1009,37 | 1009,37 | 1009,37 | 1009,37 | 1009,37 | - |
| 01 may 2024 | 1011,58 | 1011,58 | 1011,58 | 1011,58 | 1011,58 | - |
| 30 abr 2024 | 1004,71 | 1004,71 | 1004,71 | 1004,71 | 1004,71 | - |
| 29 abr 2024 | 998,85 | 998,85 | 998,85 | 998,85 | 998,85 | - |
| 26 abr 2024 | 999,24 | 999,24 | 999,24 | 999,24 | 999,24 | - |
| 25 abr 2024 | 1000,21 | 1000,21 | 1000,21 | 1000,21 | 1000,21 | - |
| 24 abr 2024 | 998,83 | 998,83 | 998,83 | 998,83 | 998,83 | - |
| 23 abr 2024 | 997,96 | 997,96 | 997,96 | 997,96 | 997,96 | - |
| 22 abr 2024 | 1002,10 | 1002,10 | 1002,10 | 1002,10 | 1002,10 | - |
| 19 abr 2024 | 986,97 | 986,97 | 986,97 | 986,97 | 986,97 | - |
| 18 abr 2024 | 988,00 | 988,00 | 988,00 | 988,00 | 988,00 | - |
| 17 abr 2024 | 984,43 | 984,43 | 984,43 | 984,43 | 984,43 | - |
| 16 abr 2024 | 983,24 | 983,24 | 983,24 | 983,24 | 983,24 | - |
| 15 abr 2024 | 982,71 | 982,71 | 982,71 | 982,71 | 982,71 | - |
| 12 abr 2024 | 999,06 | 999,06 | 999,06 | 999,06 | 999,06 | - |
| 11 abr 2024 | 1013,32 | 1013,32 | 1013,32 | 1013,32 | 1013,32 | - |
| 10 abr 2024 | 1018,87 | 1018,87 | 1018,87 | 1018,87 | 1018,87 | - |
| 09 abr 2024 | 1030,05 | 1030,05 | 1030,05 | 1030,05 | 1030,05 | - |
| 08 abr 2024 | 1026,36 | 1026,36 | 1026,36 | 1026,36 | 1026,36 | - |
| 05 abr 2024 | 1025,59 | 1025,59 | 1025,59 | 1025,59 | 1025,59 | - |
| 04 abr 2024 | 1021,76 | 1021,76 | 1021,76 | 1021,76 | 1021,76 | - |
| 03 abr 2024 | 1038,25 | 1038,25 | 1038,25 | 1038,25 | 1038,25 | - |
| 02 abr 2024 | 1035,16 | 1035,16 | 1035,16 | 1035,16 | 1035,16 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1068,01 | 1068,01 | 1068,01 | 1068,01 | 1068,01 | - |
| 27 mar 2024 | 1065,52 | 1065,52 | 1065,52 | 1065,52 | 1065,52 | - |
| 26 mar 2024 | 1059,39 | 1059,39 | 1059,39 | 1059,39 | 1059,39 | - |
| 25 mar 2024 | 1060,20 | 1060,20 | 1060,20 | 1060,20 | 1060,20 | - |
| 22 mar 2024 | 1063,12 | 1063,12 | 1063,12 | 1063,12 | 1063,12 | - |
| 21 mar 2024 | 1062,19 | 1062,19 | 1062,19 | 1062,19 | 1062,19 | - |
| 20 mar 2024 | 1060,38 | 1060,38 | 1060,38 | 1060,38 | 1060,38 | - |
| 19 mar 2024 | 1054,57 | 1054,57 | 1054,57 | 1054,57 | 1054,57 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1044,15 | 1044,15 | 1044,15 | 1044,15 | 1044,15 | - |
| 14 mar 2024 | 1051,40 | 1051,40 | 1051,40 | 1051,40 | 1051,40 | - |
| 13 mar 2024 | 1064,33 | 1064,33 | 1064,33 | 1064,33 | 1064,33 | - |
| 12 mar 2024 | 1068,37 | 1068,37 | 1068,37 | 1068,37 | 1068,37 | - |
| 11 mar 2024 | 1066,81 | 1066,81 | 1066,81 | 1066,81 | 1066,81 | - |
| 08 mar 2024 | 1067,56 | 1067,56 | 1067,56 | 1067,56 | 1067,56 | - |
| 07 mar 2024 | 1066,13 | 1066,13 | 1066,13 | 1066,13 | 1066,13 | - |
| 06 mar 2024 | 1064,61 | 1064,61 | 1064,61 | 1064,61 | 1064,61 | - |
| 05 mar 2024 | 1060,51 | 1060,51 | 1060,51 | 1060,51 | 1060,51 | - |
| 04 mar 2024 | 1056,39 | 1056,39 | 1056,39 | 1056,39 | 1056,39 | - |
| 01 mar 2024 | 1057,27 | 1057,27 | 1057,27 | 1057,27 | 1057,27 | - |
| 29 feb 2024 | 1051,89 | 1051,89 | 1051,89 | 1051,89 | 1051,89 | - |
| 28 feb 2024 | 1050,23 | 1050,23 | 1050,23 | 1050,23 | 1050,23 | - |
| 27 feb 2024 | 1051,67 | 1051,67 | 1051,67 | 1051,67 | 1051,67 | - |
| 26 feb 2024 | 1051,22 | 1051,22 | 1051,22 | 1051,22 | 1051,22 | - |
| 23 feb 2024 | 1053,99 | 1053,99 | 1053,99 | 1053,99 | 1053,99 | - |
| 22 feb 2024 | 1051,85 | 1051,85 | 1051,85 | 1051,85 | 1051,85 | - |
| 21 feb 2024 | 1048,89 | 1048,89 | 1048,89 | 1048,89 | 1048,89 | - |
| 20 feb 2024 | 1050,76 | 1050,76 | 1050,76 | 1050,76 | 1050,76 | - |
| 16 feb 2024 | 1050,12 | 1050,12 | 1050,12 | 1050,12 | 1050,12 | - |
| 15 feb 2024 | 1055,56 | 1055,56 | 1055,56 | 1055,56 | 1055,56 | - |
| 14 feb 2024 | 1048,22 | 1048,22 | 1048,22 | 1048,22 | 1048,22 | - |
| 13 feb 2024 | 1046,58 | 1046,58 | 1046,58 | 1046,58 | 1046,58 | - |
| 12 feb 2024 | 1057,02 | 1057,02 | 1057,02 | 1057,02 | 1057,02 | - |
| 09 feb 2024 | 1060,08 | 1060,08 | 1060,08 | 1060,08 | 1060,08 | - |
| 08 feb 2024 | 1064,38 | 1064,38 | 1064,38 | 1064,38 | 1064,38 | - |
| 07 feb 2024 | 1068,72 | 1068,72 | 1068,72 | 1068,72 | 1068,72 | - |
| 06 feb 2024 | 1069,08 | 1069,08 | 1069,08 | 1069,08 | 1069,08 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1079,47 | 1079,47 | 1079,47 | 1079,47 | 1079,47 | - |
| 01 feb 2024 | 1095,27 | 1095,27 | 1095,27 | 1095,27 | 1095,27 | - |
| 31 ene 2024 | 1082,60 | 1082,60 | 1082,60 | 1082,60 | 1082,60 | - |
| 30 ene 2024 | 1078,71 | 1078,71 | 1078,71 | 1078,71 | 1078,71 | - |
| 29 ene 2024 | 1079,86 | 1079,86 | 1079,86 | 1079,86 | 1079,86 | - |
| 26 ene 2024 | 1074,86 | 1074,86 | 1074,86 | 1074,86 | 1074,86 | - |
| 25 ene 2024 | 1072,90 | 1072,90 | 1072,90 | 1072,90 | 1072,90 | - |
| 24 ene 2024 | 1068,13 | 1068,13 | 1068,13 | 1068,13 | 1068,13 | - |
| 23 ene 2024 | 1075,51 | 1075,51 | 1075,51 | 1075,51 | 1075,51 | - |
| 22 ene 2024 | 1071,53 | 1071,53 | 1071,53 | 1071,53 | 1071,53 | - |
| 19 ene 2024 | 1063,99 | 1063,99 | 1063,99 | 1063,99 | 1063,99 | - |
| 18 ene 2024 | 1060,93 | 1060,93 | 1060,93 | 1060,93 | 1060,93 | - |
| 17 ene 2024 | 1057,67 | 1057,67 | 1057,67 | 1057,67 | 1057,67 | - |
| 16 ene 2024 | 1077,36 | 1077,36 | 1077,36 | 1077,36 | 1077,36 | - |
| 12 ene 2024 | 1095,56 | 1095,56 | 1095,56 | 1095,56 | 1095,56 | - |
| 11 ene 2024 | 1085,10 | 1085,10 | 1085,10 | 1085,10 | 1085,10 | - |
| 10 ene 2024 | 1083,92 | 1083,92 | 1083,92 | 1083,92 | 1083,92 | - |
| 09 ene 2024 | 1077,37 | 1077,37 | 1077,37 | 1077,37 | 1077,37 | - |
| 08 ene 2024 | 1076,96 | 1076,96 | 1076,96 | 1076,96 | 1076,96 | - |
| 05 ene 2024 | 1062,28 | 1062,28 | 1062,28 | 1062,28 | 1062,28 | - |
| 04 ene 2024 | 1061,00 | 1061,00 | 1061,00 | 1061,00 | 1061,00 | - |
| 03 ene 2024 | 1067,29 | 1067,29 | 1067,29 | 1067,29 | 1067,29 | - |
| 02 ene 2024 | 1074,60 | 1074,60 | 1074,60 | 1074,60 | 1074,60 | - |
| 29 dic 2023 | 1082,80 | 1082,80 | 1082,80 | 1082,80 | 1082,80 | - |
| 28 dic 2023 | 1095,54 | 1095,54 | 1095,54 | 1095,54 | 1095,54 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 26 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 1067,48 | 1067,48 | 1067,48 | 1067,48 | 1067,48 | - |
| 21 dic 2023 | 1068,35 | 1068,35 | 1068,35 | 1068,35 | 1068,35 | - |
| 20 dic 2023 | 1058,85 | 1058,85 | 1058,85 | 1058,85 | 1058,85 | - |
| 19 dic 2023 | 1062,04 | 1062,04 | 1062,04 | 1062,04 | 1062,04 | - |
| 18 dic 2023 | 1058,37 | 1058,37 | 1058,37 | 1058,37 | 1058,37 | - |
| *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.