Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.426,96 +1.240,39 (+2,06%)
Lifetime Feruccee FIM C Priv (0P0001H7DM.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:00PM BRT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 1,4675 | 1,4675 | 1,4675 | 1,4675 | 1,4675 | - |
| 13 may 2024 | 1,4669 | 1,4669 | 1,4669 | 1,4669 | 1,4669 | - |
| 10 may 2024 | 1,4663 | 1,4663 | 1,4663 | 1,4663 | 1,4663 | - |
| 09 may 2024 | 1,4658 | 1,4658 | 1,4658 | 1,4658 | 1,4658 | - |
| 08 may 2024 | 1,4652 | 1,4652 | 1,4652 | 1,4652 | 1,4652 | - |
| 07 may 2024 | 1,4646 | 1,4646 | 1,4646 | 1,4646 | 1,4646 | - |
| 06 may 2024 | 1,4639 | 1,4639 | 1,4639 | 1,4639 | 1,4639 | - |
| 03 may 2024 | 1,4633 | 1,4633 | 1,4633 | 1,4633 | 1,4633 | - |
| 02 may 2024 | 1,4627 | 1,4627 | 1,4627 | 1,4627 | 1,4627 | - |
| 30 abr 2024 | 1,4621 | 1,4621 | 1,4621 | 1,4621 | 1,4621 | - |
| 29 abr 2024 | 1,4614 | 1,4614 | 1,4614 | 1,4614 | 1,4614 | - |
| 26 abr 2024 | 1,4608 | 1,4608 | 1,4608 | 1,4608 | 1,4608 | - |
| 25 abr 2024 | 1,4602 | 1,4602 | 1,4602 | 1,4602 | 1,4602 | - |
| 24 abr 2024 | 1,4595 | 1,4595 | 1,4595 | 1,4595 | 1,4595 | - |
| 23 abr 2024 | 1,4589 | 1,4589 | 1,4589 | 1,4589 | 1,4589 | - |
| 22 abr 2024 | 1,4583 | 1,4583 | 1,4583 | 1,4583 | 1,4583 | - |
| 19 abr 2024 | 1,4577 | 1,4577 | 1,4577 | 1,4577 | 1,4577 | - |
| 18 abr 2024 | 1,4571 | 1,4571 | 1,4571 | 1,4571 | 1,4571 | - |
| 17 abr 2024 | 1,4565 | 1,4565 | 1,4565 | 1,4565 | 1,4565 | - |
| 16 abr 2024 | 1,4559 | 1,4559 | 1,4559 | 1,4559 | 1,4559 | - |
| 15 abr 2024 | 1,4552 | 1,4552 | 1,4552 | 1,4552 | 1,4552 | - |
| 12 abr 2024 | 1,4546 | 1,4546 | 1,4546 | 1,4546 | 1,4546 | - |
| 11 abr 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
| 10 abr 2024 | 1,4534 | 1,4534 | 1,4534 | 1,4534 | 1,4534 | - |
| 09 abr 2024 | 1,4528 | 1,4528 | 1,4528 | 1,4528 | 1,4528 | - |
| 08 abr 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
| 05 abr 2024 | 1,4514 | 1,4514 | 1,4514 | 1,4514 | 1,4514 | - |
| 04 abr 2024 | 1,4508 | 1,4508 | 1,4508 | 1,4508 | 1,4508 | - |
| 03 abr 2024 | 1,4502 | 1,4502 | 1,4502 | 1,4502 | 1,4502 | - |
| 02 abr 2024 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | - |
| 01 abr 2024 | 1,4489 | 1,4489 | 1,4489 | 1,4489 | 1,4489 | - |
| 28 mar 2024 | 1,4483 | 1,4483 | 1,4483 | 1,4483 | 1,4483 | - |
| 27 mar 2024 | 1,4478 | 1,4478 | 1,4478 | 1,4478 | 1,4478 | - |
| 26 mar 2024 | 1,4471 | 1,4471 | 1,4471 | 1,4471 | 1,4471 | - |
| 25 mar 2024 | 1,4459 | 1,4459 | 1,4459 | 1,4459 | 1,4459 | - |
| 22 mar 2024 | 1,4453 | 1,4453 | 1,4453 | 1,4453 | 1,4453 | - |
| 21 mar 2024 | 1,4447 | 1,4447 | 1,4447 | 1,4447 | 1,4447 | - |
| 20 mar 2024 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | - |
| 19 mar 2024 | 1,4434 | 1,4434 | 1,4434 | 1,4434 | 1,4434 | - |
| 18 mar 2024 | 1,4428 | 1,4428 | 1,4428 | 1,4428 | 1,4428 | - |
| 15 mar 2024 | 1,4422 | 1,4422 | 1,4422 | 1,4422 | 1,4422 | - |
| 14 mar 2024 | 1,4416 | 1,4416 | 1,4416 | 1,4416 | 1,4416 | - |
| 13 mar 2024 | 1,4408 | 1,4408 | 1,4408 | 1,4408 | 1,4408 | - |
| 12 mar 2024 | 1,4402 | 1,4402 | 1,4402 | 1,4402 | 1,4402 | - |
| 11 mar 2024 | 1,4393 | 1,4393 | 1,4393 | 1,4393 | 1,4393 | - |
| 08 mar 2024 | 1,4386 | 1,4386 | 1,4386 | 1,4386 | 1,4386 | - |
| 07 mar 2024 | 1,4381 | 1,4381 | 1,4381 | 1,4381 | 1,4381 | - |
| 06 mar 2024 | 1,4374 | 1,4374 | 1,4374 | 1,4374 | 1,4374 | - |
| 05 mar 2024 | 1,4368 | 1,4368 | 1,4368 | 1,4368 | 1,4368 | - |
| 04 mar 2024 | 1,4361 | 1,4361 | 1,4361 | 1,4361 | 1,4361 | - |
| 01 mar 2024 | 1,4354 | 1,4354 | 1,4354 | 1,4354 | 1,4354 | - |
| 29 feb 2024 | 1,4348 | 1,4348 | 1,4348 | 1,4348 | 1,4348 | - |
| 28 feb 2024 | 1,4341 | 1,4341 | 1,4341 | 1,4341 | 1,4341 | - |
| 27 feb 2024 | 1,4334 | 1,4334 | 1,4334 | 1,4334 | 1,4334 | - |
| 26 feb 2024 | 1,4327 | 1,4327 | 1,4327 | 1,4327 | 1,4327 | - |
| 23 feb 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
| 22 feb 2024 | 1,4314 | 1,4314 | 1,4314 | 1,4314 | 1,4314 | - |
| 21 feb 2024 | 1,4309 | 1,4309 | 1,4309 | 1,4309 | 1,4309 | - |
| 20 feb 2024 | 1,4302 | 1,4302 | 1,4302 | 1,4302 | 1,4302 | - |
| 19 feb 2024 | 1,4294 | 1,4294 | 1,4294 | 1,4294 | 1,4294 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,4281 | 1,4281 | 1,4281 | 1,4281 | 1,4281 | - |
| 14 feb 2024 | 1,4268 | 1,4268 | 1,4268 | 1,4268 | 1,4268 | - |
| 09 feb 2024 | 1,4261 | 1,4261 | 1,4261 | 1,4261 | 1,4261 | - |
| 08 feb 2024 | 1,4255 | 1,4255 | 1,4255 | 1,4255 | 1,4255 | - |
| 07 feb 2024 | 1,4248 | 1,4248 | 1,4248 | 1,4248 | 1,4248 | - |
| 06 feb 2024 | 1,4242 | 1,4242 | 1,4242 | 1,4242 | 1,4242 | - |
| 05 feb 2024 | 1,4233 | 1,4233 | 1,4233 | 1,4233 | 1,4233 | - |
| 02 feb 2024 | 1,4226 | 1,4226 | 1,4226 | 1,4226 | 1,4226 | - |
| 01 feb 2024 | 1,4223 | 1,4223 | 1,4223 | 1,4223 | 1,4223 | - |
| 31 ene 2024 | 1,4214 | 1,4214 | 1,4214 | 1,4214 | 1,4214 | - |
| 30 ene 2024 | 1,4207 | 1,4207 | 1,4207 | 1,4207 | 1,4207 | - |
| 29 ene 2024 | 1,4201 | 1,4201 | 1,4201 | 1,4201 | 1,4201 | - |
| 26 ene 2024 | 1,4194 | 1,4194 | 1,4194 | 1,4194 | 1,4194 | - |
| 25 ene 2024 | 1,4186 | 1,4186 | 1,4186 | 1,4186 | 1,4186 | - |
| 24 ene 2024 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | - |
| 23 ene 2024 | 1,4173 | 1,4173 | 1,4173 | 1,4173 | 1,4173 | - |
| 22 ene 2024 | 1,4161 | 1,4161 | 1,4161 | 1,4161 | 1,4161 | - |
| 19 ene 2024 | 1,4153 | 1,4153 | 1,4153 | 1,4153 | 1,4153 | - |
| 18 ene 2024 | 1,4144 | 1,4144 | 1,4144 | 1,4144 | 1,4144 | - |
| 17 ene 2024 | 1,4138 | 1,4138 | 1,4138 | 1,4138 | 1,4138 | - |
| 16 ene 2024 | 1,4133 | 1,4133 | 1,4133 | 1,4133 | 1,4133 | - |
| 15 ene 2024 | 1,4128 | 1,4128 | 1,4128 | 1,4128 | 1,4128 | - |
| 12 ene 2024 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | - |
| 11 ene 2024 | 1,4114 | 1,4114 | 1,4114 | 1,4114 | 1,4114 | - |
| 10 ene 2024 | 1,4107 | 1,4107 | 1,4107 | 1,4107 | 1,4107 | - |
| 09 ene 2024 | 1,4102 | 1,4102 | 1,4102 | 1,4102 | 1,4102 | - |
| 08 ene 2024 | 1,4095 | 1,4095 | 1,4095 | 1,4095 | 1,4095 | - |
| 05 ene 2024 | 1,4089 | 1,4089 | 1,4089 | 1,4089 | 1,4089 | - |
| 04 ene 2024 | 1,4078 | 1,4078 | 1,4078 | 1,4078 | 1,4078 | - |
| 03 ene 2024 | 1,4071 | 1,4071 | 1,4071 | 1,4071 | 1,4071 | - |
| 02 ene 2024 | 1,4070 | 1,4070 | 1,4070 | 1,4070 | 1,4070 | - |
| 28 dic 2023 | 1,4057 | 1,4057 | 1,4057 | 1,4057 | 1,4057 | - |
| 27 dic 2023 | 1,4052 | 1,4052 | 1,4052 | 1,4052 | 1,4052 | - |
| 26 dic 2023 | 1,4045 | 1,4045 | 1,4045 | 1,4045 | 1,4045 | - |
| 22 dic 2023 | 1,4037 | 1,4037 | 1,4037 | 1,4037 | 1,4037 | - |
| 21 dic 2023 | 1,4031 | 1,4031 | 1,4031 | 1,4031 | 1,4031 | - |
| *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.