Mercados españoles cerrados en 2 hrs 35 min
IBEX 35
11.021,60 -97,30 (-0,88%) Euro Stoxx 50
4.900,16 -35,81 (-0,73%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,28 +0,27 (+0,32%) Oro
2.327,40 -3,40 (-0,15%) Bitcoin EUR
57.515,29 +379,84 (+0,66%)
Allianz Strategiefonds Wachstum + W8 EUR (0P0001H6YX.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:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 175,35 | 175,35 | 175,35 | 175,35 | 175,35 | - |
| 24 jun 2024 | 175,75 | 175,75 | 175,75 | 175,75 | 175,75 | - |
| 21 jun 2024 | 176,33 | 176,33 | 176,33 | 176,33 | 176,33 | - |
| 20 jun 2024 | 176,18 | 176,18 | 176,18 | 176,18 | 176,18 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 175,45 | 175,45 | 175,45 | 175,45 | 175,45 | - |
| 17 jun 2024 | 174,50 | 174,50 | 174,50 | 174,50 | 174,50 | - |
| 14 jun 2024 | 174,88 | 174,88 | 174,88 | 174,88 | 174,88 | - |
| 13 jun 2024 | 173,36 | 173,36 | 173,36 | 173,36 | 173,36 | - |
| 12 jun 2024 | 173,29 | 173,29 | 173,29 | 173,29 | 173,29 | - |
| 11 jun 2024 | 172,96 | 172,96 | 172,96 | 172,96 | 172,96 | - |
| 10 jun 2024 | 172,33 | 172,33 | 172,33 | 172,33 | 172,33 | - |
| 07 jun 2024 | 170,97 | 170,97 | 170,97 | 170,97 | 170,97 | - |
| 06 jun 2024 | 171,36 | 171,36 | 171,36 | 171,36 | 171,36 | - |
| 05 jun 2024 | 169,57 | 169,57 | 169,57 | 169,57 | 169,57 | - |
| 04 jun 2024 | 169,78 | 169,78 | 169,78 | 169,78 | 169,78 | - |
| 03 jun 2024 | 170,45 | 170,45 | 170,45 | 170,45 | 170,45 | - |
| 31 may 2024 | 169,80 | 169,80 | 169,80 | 169,80 | 169,80 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 171,44 | 171,44 | 171,44 | 171,44 | 171,44 | - |
| 28 may 2024 | 171,51 | 171,51 | 171,51 | 171,51 | 171,51 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 170,79 | 170,79 | 170,79 | 170,79 | 170,79 | - |
| 23 may 2024 | 171,56 | 171,56 | 171,56 | 171,56 | 171,56 | - |
| 22 may 2024 | 171,59 | 171,59 | 171,59 | 171,59 | 171,59 | - |
| 21 may 2024 | 171,36 | 171,36 | 171,36 | 171,36 | 171,36 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 170,79 | 170,79 | 170,79 | 170,79 | 170,79 | - |
| 16 may 2024 | 171,25 | 171,25 | 171,25 | 171,25 | 171,25 | - |
| 15 may 2024 | 169,97 | 169,97 | 169,97 | 169,97 | 169,97 | - |
| 14 may 2024 | 169,80 | 169,80 | 169,80 | 169,80 | 169,80 | - |
| 13 may 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
| 10 may 2024 | 169,58 | 169,58 | 169,58 | 169,58 | 169,58 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 169,06 | 169,06 | 169,06 | 169,06 | 169,06 | - |
| 07 may 2024 | 168,57 | 168,57 | 168,57 | 168,57 | 168,57 | - |
| 06 may 2024 | 167,11 | 167,11 | 167,11 | 167,11 | 167,11 | - |
| 03 may 2024 | 165,56 | 165,56 | 165,56 | 165,56 | 165,56 | - |
| 02 may 2024 | 164,38 | 164,38 | 164,38 | 164,38 | 164,38 | - |
| 30 abr 2024 | 166,88 | 166,88 | 166,88 | 166,88 | 166,88 | - |
| 29 abr 2024 | 165,93 | 165,93 | 165,93 | 165,93 | 165,93 | - |
| 26 abr 2024 | 163,76 | 163,76 | 163,76 | 163,76 | 163,76 | - |
| 25 abr 2024 | 164,36 | 164,36 | 164,36 | 164,36 | 164,36 | - |
| 24 abr 2024 | 165,18 | 165,18 | 165,18 | 165,18 | 165,18 | - |
| 23 abr 2024 | 163,43 | 163,43 | 163,43 | 163,43 | 163,43 | - |
| 22 abr 2024 | 162,14 | 162,14 | 162,14 | 162,14 | 162,14 | - |
| 19 abr 2024 | 163,01 | 163,01 | 163,01 | 163,01 | 163,01 | - |
| 18 abr 2024 | 163,53 | 163,53 | 163,53 | 163,53 | 163,53 | - |
| 17 abr 2024 | 165,11 | 165,11 | 165,11 | 165,11 | 165,11 | - |
| 16 abr 2024 | 165,40 | 165,40 | 165,40 | 165,40 | 165,40 | - |
| 15 abr 2024 | 167,27 | 167,27 | 167,27 | 167,27 | 167,27 | - |
| 12 abr 2024 | 168,96 | 168,96 | 168,96 | 168,96 | 168,96 | - |
| 11 abr 2024 | 166,83 | 166,83 | 166,83 | 166,83 | 166,83 | - |
| 10 abr 2024 | 166,88 | 166,88 | 166,88 | 166,88 | 166,88 | - |
| 09 abr 2024 | 167,05 | 167,05 | 167,05 | 167,05 | 167,05 | - |
| 08 abr 2024 | 167,27 | 167,27 | 167,27 | 167,27 | 167,27 | - |
| 05 abr 2024 | 165,49 | 165,49 | 165,49 | 165,49 | 165,49 | - |
| 04 abr 2024 | 167,41 | 167,41 | 167,41 | 167,41 | 167,41 | - |
| 03 abr 2024 | 167,74 | 167,74 | 167,74 | 167,74 | 167,74 | - |
| 02 abr 2024 | 169,34 | 169,34 | 169,34 | 169,34 | 169,34 | - |
| 28 mar 2024 | 168,74 | 168,74 | 168,74 | 168,74 | 168,74 | - |
| 27 mar 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,52 | - |
| 26 mar 2024 | 167,39 | 167,39 | 167,39 | 167,39 | 167,39 | - |
| 25 mar 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 168,14 | - |
| 22 mar 2024 | 168,17 | 168,17 | 168,17 | 168,17 | 168,17 | - |
| 21 mar 2024 | 166,29 | 166,29 | 166,29 | 166,29 | 166,29 | - |
| 20 mar 2024 | 164,95 | 164,95 | 164,95 | 164,95 | 164,95 | - |
| 19 mar 2024 | 164,43 | 164,43 | 164,43 | 164,43 | 164,43 | - |
| 18 mar 2024 | 163,17 | 163,17 | 163,17 | 163,17 | 163,17 | - |
| 15 mar 2024 | 164,12 | 164,12 | 164,12 | 164,12 | 164,12 | - |
| 14 mar 2024 | 163,71 | 163,71 | 163,71 | 163,71 | 163,71 | - |
| 13 mar 2024 | 163,77 | 163,77 | 163,77 | 163,77 | 163,77 | - |
| 12 mar 2024 | 161,99 | 161,99 | 161,99 | 161,99 | 161,99 | - |
| 11 mar 2024 | 162,22 | 162,22 | 162,22 | 162,22 | 162,22 | - |
| 08 mar 2024 | 163,69 | 163,69 | 163,69 | 163,69 | 163,69 | - |
| 07 mar 2024 | 162,35 | 162,35 | 162,35 | 162,35 | 162,35 | - |
| 06 mar 2024 | 161,83 | 161,83 | 161,83 | 161,83 | 161,83 | - |
| 05 mar 2024 | 163,22 | 163,22 | 163,22 | 163,22 | 163,22 | - |
| 04 mar 2024 | 163,45 | 163,45 | 163,45 | 163,45 | 163,45 | - |
| 01 mar 2024 | 162,46 | 162,46 | 162,46 | 162,46 | 162,46 | - |
| 29 feb 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | - |
| 28 feb 2024 | 161,84 | 161,84 | 161,84 | 161,84 | 161,84 | - |
| 27 feb 2024 | 161,28 | 161,28 | 161,28 | 161,28 | 161,28 | - |
| 26 feb 2024 | 161,67 | 161,67 | 161,67 | 161,67 | 161,67 | - |
| 23 feb 2024 | 161,82 | 161,82 | 161,82 | 161,82 | 161,82 | - |
| 22 feb 2024 | 158,36 | 158,36 | 158,36 | 158,36 | 158,36 | - |
| 21 feb 2024 | 158,70 | 158,70 | 158,70 | 158,70 | 158,70 | - |
| 20 feb 2024 | 159,93 | 159,93 | 159,93 | 159,93 | 159,93 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 160,66 | 160,66 | 160,66 | 160,66 | 160,66 | - |
| 15 feb 2024 | 160,15 | 160,15 | 160,15 | 160,15 | 160,15 | - |
| 14 feb 2024 | 159,10 | 159,10 | 159,10 | 159,10 | 159,10 | - |
| 13 feb 2024 | 160,05 | 160,05 | 160,05 | 160,05 | 160,05 | - |
| 12 feb 2024 | 159,92 | 159,92 | 159,92 | 159,92 | 159,92 | - |
| 09 feb 2024 | 158,88 | 158,88 | 158,88 | 158,88 | 158,88 | - |
| 08 feb 2024 | 158,75 | 158,75 | 158,75 | 158,75 | 158,75 | - |
| 07 feb 2024 | 157,81 | 157,81 | 157,81 | 157,81 | 157,81 | - |
| 06 feb 2024 | 157,58 | 157,58 | 157,58 | 157,58 | 157,58 | - |
| 05 feb 2024 | 157,46 | 157,46 | 157,46 | 157,46 | 157,46 | - |
| *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.