Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.099,10 +66,80 (+0,61%) Euro Stoxx 50
4.942,23 +34,93 (+0,71%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,33 +0,09 (+0,11%) Oro
2.345,10 +13,90 (+0,60%) Bitcoin EUR
57.117,28 -2.714,34 (-4,54%)
Multipartner CEAMS Quality Eurp Eq D EUR (0P0001HMOZ.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:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 161,39 | 161,39 | 161,39 | 161,39 | 161,39 | - |
| 19 jun 2024 | 159,78 | 159,78 | 159,78 | 159,78 | 159,78 | - |
| 18 jun 2024 | 160,96 | 160,96 | 160,96 | 160,96 | 160,96 | - |
| 17 jun 2024 | 160,31 | 160,31 | 160,31 | 160,31 | 160,31 | - |
| 14 jun 2024 | 160,94 | 160,94 | 160,94 | 160,94 | 160,94 | - |
| 13 jun 2024 | 162,26 | 162,26 | 162,26 | 162,26 | 162,26 | - |
| 12 jun 2024 | 163,22 | 163,22 | 163,22 | 163,22 | 163,22 | - |
| 11 jun 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 161,33 | - |
| 10 jun 2024 | 162,28 | 162,28 | 162,28 | 162,28 | 162,28 | - |
| 07 jun 2024 | 162,98 | 162,98 | 162,98 | 162,98 | 162,98 | - |
| 06 jun 2024 | 163,00 | 163,00 | 163,00 | 163,00 | 163,00 | - |
| 05 jun 2024 | 161,83 | 161,83 | 161,83 | 161,83 | 161,83 | - |
| 04 jun 2024 | 159,93 | 159,93 | 159,93 | 159,93 | 159,93 | - |
| 03 jun 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 159,36 | - |
| 31 may 2024 | 159,37 | 159,37 | 159,37 | 159,37 | 159,37 | - |
| 30 may 2024 | 159,53 | 159,53 | 159,53 | 159,53 | 159,53 | - |
| 29 may 2024 | 159,08 | 159,08 | 159,08 | 159,08 | 159,08 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 162,29 | 162,29 | 162,29 | 162,29 | 162,29 | - |
| 24 may 2024 | 162,04 | 162,04 | 162,04 | 162,04 | 162,04 | - |
| 23 may 2024 | 162,59 | 162,59 | 162,59 | 162,59 | 162,59 | - |
| 22 may 2024 | 162,34 | 162,34 | 162,34 | 162,34 | 162,34 | - |
| 21 may 2024 | 161,61 | 161,61 | 161,61 | 161,61 | 161,61 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 161,73 | 161,73 | 161,73 | 161,73 | 161,73 | - |
| 16 may 2024 | 162,03 | 162,03 | 162,03 | 162,03 | 162,03 | - |
| 15 may 2024 | 162,83 | 162,83 | 162,83 | 162,83 | 162,83 | - |
| 14 may 2024 | 161,07 | 161,07 | 161,07 | 161,07 | 161,07 | - |
| 13 may 2024 | 160,77 | 160,77 | 160,77 | 160,77 | 160,77 | - |
| 10 may 2024 | 160,94 | 160,94 | 160,94 | 160,94 | 160,94 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 159,79 | 159,79 | 159,79 | 159,79 | 159,79 | - |
| 07 may 2024 | 158,41 | 158,41 | 158,41 | 158,41 | 158,41 | - |
| 06 may 2024 | 156,82 | 156,82 | 156,82 | 156,82 | 156,82 | - |
| 03 may 2024 | 156,21 | 156,21 | 156,21 | 156,21 | 156,21 | - |
| 02 may 2024 | 154,55 | 154,55 | 154,55 | 154,55 | 154,55 | - |
| 30 abr 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 155,10 | - |
| 29 abr 2024 | 156,69 | 156,69 | 156,69 | 156,69 | 156,69 | - |
| 26 abr 2024 | 156,61 | 156,61 | 156,61 | 156,61 | 156,61 | - |
| 25 abr 2024 | 154,23 | 154,23 | 154,23 | 154,23 | 154,23 | - |
| 24 abr 2024 | 156,77 | 156,77 | 156,77 | 156,77 | 156,77 | - |
| 23 abr 2024 | 156,54 | 156,54 | 156,54 | 156,54 | 156,54 | - |
| 22 abr 2024 | 154,51 | 154,51 | 154,51 | 154,51 | 154,51 | - |
| 19 abr 2024 | 154,09 | 154,09 | 154,09 | 154,09 | 154,09 | - |
| 18 abr 2024 | 154,72 | 154,72 | 154,72 | 154,72 | 154,72 | - |
| 17 abr 2024 | 154,82 | 154,82 | 154,82 | 154,82 | 154,82 | - |
| 16 abr 2024 | 155,48 | 155,48 | 155,48 | 155,48 | 155,48 | - |
| 15 abr 2024 | 156,86 | 156,86 | 156,86 | 156,86 | 156,86 | - |
| 12 abr 2024 | 156,23 | 156,23 | 156,23 | 156,23 | 156,23 | - |
| 11 abr 2024 | 157,76 | 157,76 | 157,76 | 157,76 | 157,76 | - |
| 10 abr 2024 | 157,14 | 157,14 | 157,14 | 157,14 | 157,14 | - |
| 09 abr 2024 | 157,09 | 157,09 | 157,09 | 157,09 | 157,09 | - |
| 08 abr 2024 | 157,61 | 157,61 | 157,61 | 157,61 | 157,61 | - |
| 05 abr 2024 | 157,35 | 157,35 | 157,35 | 157,35 | 157,35 | - |
| 04 abr 2024 | 157,96 | 157,96 | 157,96 | 157,96 | 157,96 | - |
| 03 abr 2024 | 158,26 | 158,26 | 158,26 | 158,26 | 158,26 | - |
| 02 abr 2024 | 158,11 | 158,11 | 158,11 | 158,11 | 158,11 | - |
| 28 mar 2024 | 160,52 | 160,52 | 160,52 | 160,52 | 160,52 | - |
| 27 mar 2024 | 160,32 | 160,32 | 160,32 | 160,32 | 160,32 | - |
| 26 mar 2024 | 160,18 | 160,18 | 160,18 | 160,18 | 160,18 | - |
| 25 mar 2024 | 159,47 | 159,47 | 159,47 | 159,47 | 159,47 | - |
| 22 mar 2024 | 160,56 | 160,56 | 160,56 | 160,56 | 160,56 | - |
| 21 mar 2024 | 161,41 | 161,41 | 161,41 | 161,41 | 161,41 | - |
| 20 mar 2024 | 159,40 | 159,40 | 159,40 | 159,40 | 159,40 | - |
| 19 mar 2024 | 158,94 | 158,94 | 158,94 | 158,94 | 158,94 | - |
| 18 mar 2024 | 159,30 | 159,30 | 159,30 | 159,30 | 159,30 | - |
| 15 mar 2024 | 159,91 | 159,91 | 159,91 | 159,91 | 159,91 | - |
| 14 mar 2024 | 161,45 | 161,45 | 161,45 | 161,45 | 161,45 | - |
| 13 mar 2024 | 161,64 | 161,64 | 161,64 | 161,64 | 161,64 | - |
| 12 mar 2024 | 161,95 | 161,95 | 161,95 | 161,95 | 161,95 | - |
| 11 mar 2024 | 160,13 | 160,13 | 160,13 | 160,13 | 160,13 | - |
| 08 mar 2024 | 161,53 | 161,53 | 161,53 | 161,53 | 161,53 | - |
| 07 mar 2024 | 161,02 | 161,02 | 161,02 | 161,02 | 161,02 | - |
| 06 mar 2024 | 158,40 | 158,40 | 158,40 | 158,40 | 158,40 | - |
| 05 mar 2024 | 157,49 | 157,49 | 157,49 | 157,49 | 157,49 | - |
| 04 mar 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 158,50 | - |
| 01 mar 2024 | 158,30 | 158,30 | 158,30 | 158,30 | 158,30 | - |
| 29 feb 2024 | 157,77 | 157,77 | 157,77 | 157,77 | 157,77 | - |
| 28 feb 2024 | 157,78 | 157,78 | 157,78 | 157,78 | 157,78 | - |
| 27 feb 2024 | 158,82 | 158,82 | 158,82 | 158,82 | 158,82 | - |
| 26 feb 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 159,36 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 159,00 | 159,00 | 159,00 | 159,00 | 159,00 | - |
| 21 feb 2024 | 157,28 | 157,28 | 157,28 | 157,28 | 157,28 | - |
| 20 feb 2024 | 157,57 | 157,57 | 157,57 | 157,57 | 157,57 | - |
| 19 feb 2024 | 157,99 | 157,99 | 157,99 | 157,99 | 157,99 | - |
| 16 feb 2024 | 157,65 | 157,65 | 157,65 | 157,65 | 157,65 | - |
| 15 feb 2024 | 156,44 | 156,44 | 156,44 | 156,44 | 156,44 | - |
| 14 feb 2024 | 155,85 | 155,85 | 155,85 | 155,85 | 155,85 | - |
| 13 feb 2024 | 154,16 | 154,16 | 154,16 | 154,16 | 154,16 | - |
| 12 feb 2024 | 156,27 | 156,27 | 156,27 | 156,27 | 156,27 | - |
| 09 feb 2024 | 155,64 | 155,64 | 155,64 | 155,64 | 155,64 | - |
| 08 feb 2024 | 155,35 | 155,35 | 155,35 | 155,35 | 155,35 | - |
| 07 feb 2024 | 154,65 | 154,65 | 154,65 | 154,65 | 154,65 | - |
| 06 feb 2024 | 154,10 | 154,10 | 154,10 | 154,10 | 154,10 | - |
| 05 feb 2024 | 153,19 | 153,19 | 153,19 | 153,19 | 153,19 | - |
| 02 feb 2024 | 152,52 | 152,52 | 152,52 | 152,52 | 152,52 | - |
| 01 feb 2024 | - | - | - | - | - | - |
| *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.