Mercados españoles cerrados en 55 mins
IBEX 35
11.309,70 -19,30 (-0,17%) Euro Stoxx 50
5.046,65 +21,48 (+0,43%) Dólar/Euro
1,0837 +0,0009 (+0,09%) Petróleo Brent
82,44 +0,54 (+0,66%) Oro
2.354,10 -38,80 (-1,62%) Bitcoin EUR
62.721,59 -1.635,47 (-2,54%)
Achmea IM Global Enhanced Equity EUR H (0P0001IH4C.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 | 3262,96 | 3262,96 | 3262,96 | 3262,96 | 3262,96 | - |
| 20 may 2024 | 3262,81 | 3262,81 | 3262,81 | 3262,81 | 3262,81 | - |
| 17 may 2024 | 3260,00 | 3260,00 | 3260,00 | 3260,00 | 3260,00 | - |
| 16 may 2024 | 3252,90 | 3252,90 | 3252,90 | 3252,90 | 3252,90 | - |
| 15 may 2024 | 3259,79 | 3259,79 | 3259,79 | 3259,79 | 3259,79 | - |
| 14 may 2024 | 3229,92 | 3229,92 | 3229,92 | 3229,92 | 3229,92 | - |
| 13 may 2024 | 3216,44 | 3216,44 | 3216,44 | 3216,44 | 3216,44 | - |
| 10 may 2024 | 3216,61 | 3216,61 | 3216,61 | 3216,61 | 3216,61 | - |
| 09 may 2024 | 3210,40 | 3210,40 | 3210,40 | 3210,40 | 3210,40 | - |
| 08 may 2024 | 3194,52 | 3194,52 | 3194,52 | 3194,52 | 3194,52 | - |
| 07 may 2024 | 3194,20 | 3194,20 | 3194,20 | 3194,20 | 3194,20 | - |
| 06 may 2024 | 3186,57 | 3186,57 | 3186,57 | 3186,57 | 3186,57 | - |
| 03 may 2024 | 3157,16 | 3157,16 | 3157,16 | 3157,16 | 3157,16 | - |
| 02 may 2024 | 3126,19 | 3126,19 | 3126,19 | 3126,19 | 3126,19 | - |
| 30 abr 2024 | 3113,76 | 3113,76 | 3113,76 | 3113,76 | 3113,76 | - |
| 29 abr 2024 | 3156,32 | 3156,32 | 3156,32 | 3156,32 | 3156,32 | - |
| 26 abr 2024 | 3147,13 | 3147,13 | 3147,13 | 3147,13 | 3147,13 | - |
| 25 abr 2024 | 3115,77 | 3115,77 | 3115,77 | 3115,77 | 3115,77 | - |
| 24 abr 2024 | 3132,85 | 3132,85 | 3132,85 | 3132,85 | 3132,85 | - |
| 23 abr 2024 | 3142,44 | 3142,44 | 3142,44 | 3142,44 | 3142,44 | - |
| 22 abr 2024 | 3105,09 | 3105,09 | 3105,09 | 3105,09 | 3105,09 | - |
| 19 abr 2024 | 3078,38 | 3078,38 | 3078,38 | 3078,38 | 3078,38 | - |
| 18 abr 2024 | 3094,59 | 3094,59 | 3094,59 | 3094,59 | 3094,59 | - |
| 17 abr 2024 | 3103,70 | 3103,70 | 3103,70 | 3103,70 | 3103,70 | - |
| 16 abr 2024 | 3115,70 | 3115,70 | 3115,70 | 3115,70 | 3115,70 | - |
| 15 abr 2024 | 3130,39 | 3130,39 | 3130,39 | 3130,39 | 3130,39 | - |
| 12 abr 2024 | 3165,92 | 3165,92 | 3165,92 | 3165,92 | 3165,92 | - |
| 11 abr 2024 | 3197,78 | 3197,78 | 3197,78 | 3197,78 | 3197,78 | - |
| 10 abr 2024 | 3185,42 | 3185,42 | 3185,42 | 3185,42 | 3185,42 | - |
| 09 abr 2024 | 3208,19 | 3208,19 | 3208,19 | 3208,19 | 3208,19 | - |
| 08 abr 2024 | 3207,62 | 3207,62 | 3207,62 | 3207,62 | 3207,62 | - |
| 05 abr 2024 | 3203,63 | 3203,63 | 3203,63 | 3203,63 | 3203,63 | - |
| 04 abr 2024 | 3177,92 | 3177,92 | 3177,92 | 3177,92 | 3177,92 | - |
| 03 abr 2024 | 3210,30 | 3210,30 | 3210,30 | 3210,30 | 3210,30 | - |
| 02 abr 2024 | 3199,85 | 3199,85 | 3199,85 | 3199,85 | 3199,85 | - |
| 28 mar 2024 | 3228,05 | 3228,05 | 3228,05 | 3228,05 | 3228,05 | - |
| 27 mar 2024 | 3226,17 | 3226,17 | 3226,17 | 3226,17 | 3226,17 | - |
| 26 mar 2024 | 3209,92 | 3209,92 | 3209,92 | 3209,92 | 3209,92 | - |
| 25 mar 2024 | 3212,53 | 3212,53 | 3212,53 | 3212,53 | 3212,53 | - |
| 22 mar 2024 | 3221,65 | 3221,65 | 3221,65 | 3221,65 | 3221,65 | - |
| 21 mar 2024 | 3230,49 | 3230,49 | 3230,49 | 3230,49 | 3230,49 | - |
| 20 mar 2024 | 3214,57 | 3214,57 | 3214,57 | 3214,57 | 3214,57 | - |
| 19 mar 2024 | 3187,66 | 3187,66 | 3187,66 | 3187,66 | 3187,66 | - |
| 18 mar 2024 | 3169,85 | 3169,85 | 3169,85 | 3169,85 | 3169,85 | - |
| 15 mar 2024 | 3156,05 | 3156,05 | 3156,05 | 3156,05 | 3156,05 | - |
| 14 mar 2024 | 3171,56 | 3171,56 | 3171,56 | 3171,56 | 3171,56 | - |
| 13 mar 2024 | 3177,95 | 3177,95 | 3177,95 | 3177,95 | 3177,95 | - |
| 12 mar 2024 | 3177,03 | 3177,03 | 3177,03 | 3177,03 | 3177,03 | - |
| 11 mar 2024 | 3146,41 | 3146,41 | 3146,41 | 3146,41 | 3146,41 | - |
| 08 mar 2024 | 3154,18 | 3154,18 | 3154,18 | 3154,18 | 3154,18 | - |
| 07 mar 2024 | 3175,06 | 3175,06 | 3175,06 | 3175,06 | 3175,06 | - |
| 06 mar 2024 | 3142,58 | 3142,58 | 3142,58 | 3142,58 | 3142,58 | - |
| 05 mar 2024 | 3140,65 | 3140,65 | 3140,65 | 3140,65 | 3140,65 | - |
| 04 mar 2024 | 3164,18 | 3164,18 | 3164,18 | 3164,18 | 3164,18 | - |
| 01 mar 2024 | 3164,82 | 3164,82 | 3164,82 | 3164,82 | 3164,82 | - |
| 29 feb 2024 | 3141,90 | 3141,90 | 3141,90 | 3141,90 | 3141,90 | - |
| 28 feb 2024 | 3127,30 | 3127,30 | 3127,30 | 3127,30 | 3127,30 | - |
| 27 feb 2024 | 3130,80 | 3130,80 | 3130,80 | 3130,80 | 3130,80 | - |
| 26 feb 2024 | 3126,29 | 3126,29 | 3126,29 | 3126,29 | 3126,29 | - |
| 23 feb 2024 | 3135,41 | 3135,41 | 3135,41 | 3135,41 | 3135,41 | - |
| 22 feb 2024 | 3128,96 | 3128,96 | 3128,96 | 3128,96 | 3128,96 | - |
| 21 feb 2024 | 3077,79 | 3077,79 | 3077,79 | 3077,79 | 3077,79 | - |
| 20 feb 2024 | 3076,64 | 3076,64 | 3076,64 | 3076,64 | 3076,64 | - |
| 19 feb 2024 | 3090,48 | 3090,48 | 3090,48 | 3090,48 | 3090,48 | - |
| 16 feb 2024 | 3090,42 | 3090,42 | 3090,42 | 3090,42 | 3090,42 | - |
| 15 feb 2024 | 3099,63 | 3099,63 | 3099,63 | 3099,63 | 3099,63 | - |
| 14 feb 2024 | 3080,61 | 3080,61 | 3080,61 | 3080,61 | 3080,61 | - |
| 13 feb 2024 | 3053,48 | 3053,48 | 3053,48 | 3053,48 | 3053,48 | - |
| 12 feb 2024 | 3095,13 | 3095,13 | 3095,13 | 3095,13 | 3095,13 | - |
| 09 feb 2024 | 3089,31 | 3089,31 | 3089,31 | 3089,31 | 3089,31 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 3075,72 | 3075,72 | 3075,72 | 3075,72 | 3075,72 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 3048,30 | 3048,30 | 3048,30 | 3048,30 | 3048,30 | - |
| 02 feb 2024 | 3060,51 | 3060,51 | 3060,51 | 3060,51 | 3060,51 | - |
| 01 feb 2024 | 3037,74 | 3037,74 | 3037,74 | 3037,74 | 3037,74 | - |
| 31 ene 2024 | 3013,75 | 3013,75 | 3013,75 | 3013,75 | 3013,75 | - |
| 30 ene 2024 | 3052,61 | 3052,61 | 3052,61 | 3052,61 | 3052,61 | - |
| 29 ene 2024 | 3047,72 | 3047,72 | 3047,72 | 3047,72 | 3047,72 | - |
| 26 ene 2024 | 3030,98 | 3030,98 | 3030,98 | 3030,98 | 3030,98 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 3005,20 | 3005,20 | 3005,20 | 3005,20 | 3005,20 | - |
| 22 ene 2024 | 3003,46 | 3003,46 | 3003,46 | 3003,46 | 3003,46 | - |
| 19 ene 2024 | 2991,32 | 2991,32 | 2991,32 | 2991,32 | 2991,32 | - |
| 18 ene 2024 | 2962,30 | 2962,30 | 2962,30 | 2962,30 | 2962,30 | - |
| 17 ene 2024 | 2938,36 | 2938,36 | 2938,36 | 2938,36 | 2938,36 | - |
| 16 ene 2024 | 2956,24 | 2956,24 | 2956,24 | 2956,24 | 2956,24 | - |
| 15 ene 2024 | 2965,22 | 2965,22 | 2965,22 | 2965,22 | 2965,22 | - |
| 12 ene 2024 | 2969,18 | 2969,18 | 2969,18 | 2969,18 | 2969,18 | - |
| 11 ene 2024 | 2960,83 | 2960,83 | 2960,83 | 2960,83 | 2960,83 | - |
| 10 ene 2024 | 2962,31 | 2962,31 | 2962,31 | 2962,31 | 2962,31 | - |
| 09 ene 2024 | 2945,97 | 2945,97 | 2945,97 | 2945,97 | 2945,97 | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | 2914,58 | 2914,58 | 2914,58 | 2914,58 | 2914,58 | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 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.