Mercados españoles cerrados
S&P 500
5.303,20 +56,52 (+1,08%) Nasdaq
16.742,88 +231,70 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,92 +0,54 (+0,66%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%)
G Fund - Avenir Small Cap GD (0P0001J0ET.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:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 1044,28 | 1044,28 | 1044,28 | 1044,28 | 1044,28 | - |
| 10 may 2024 | 1039,06 | 1039,06 | 1039,06 | 1039,06 | 1039,06 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 1018,40 | 1018,40 | 1018,40 | 1018,40 | 1018,40 | - |
| 03 may 2024 | 1012,88 | 1012,88 | 1012,88 | 1012,88 | 1012,88 | - |
| 02 may 2024 | 1009,48 | 1009,48 | 1009,48 | 1009,48 | 1009,48 | - |
| 30 abr 2024 | 1012,32 | 1012,32 | 1012,32 | 1012,32 | 1012,32 | - |
| 29 abr 2024 | 1010,12 | 1010,12 | 1010,12 | 1010,12 | 1010,12 | - |
| 26 abr 2024 | 998,39 | 998,39 | 998,39 | 998,39 | 998,39 | - |
| 25 abr 2024 | 983,61 | 983,61 | 983,61 | 983,61 | 983,61 | - |
| 24 abr 2024 | 1000,26 | 1000,26 | 1000,26 | 1000,26 | 1000,26 | - |
| 23 abr 2024 | 994,30 | 994,30 | 994,30 | 994,30 | 994,30 | - |
| 22 abr 2024 | 982,72 | 982,72 | 982,72 | 982,72 | 982,72 | - |
| 19 abr 2024 | 976,36 | 976,36 | 976,36 | 976,36 | 976,36 | - |
| 18 abr 2024 | 986,40 | 986,40 | 986,40 | 986,40 | 986,40 | - |
| 17 abr 2024 | 990,42 | 990,42 | 990,42 | 990,42 | 990,42 | - |
| 16 abr 2024 | 996,65 | 996,65 | 996,65 | 996,65 | 996,65 | - |
| 15 abr 2024 | 1007,41 | 1007,41 | 1007,41 | 1007,41 | 1007,41 | - |
| 12 abr 2024 | 1013,30 | 1013,30 | 1013,30 | 1013,30 | 1013,30 | - |
| 11 abr 2024 | 1025,17 | 1025,17 | 1025,17 | 1025,17 | 1025,17 | - |
| 10 abr 2024 | 1023,92 | 1023,92 | 1023,92 | 1023,92 | 1023,92 | - |
| 09 abr 2024 | 1029,39 | 1029,39 | 1029,39 | 1029,39 | 1029,39 | - |
| 08 abr 2024 | 1035,03 | 1035,03 | 1035,03 | 1035,03 | 1035,03 | - |
| 05 abr 2024 | 1023,00 | 1023,00 | 1023,00 | 1023,00 | 1023,00 | - |
| 04 abr 2024 | 1027,25 | 1027,25 | 1027,25 | 1027,25 | 1027,25 | - |
| 03 abr 2024 | 1018,75 | 1018,75 | 1018,75 | 1018,75 | 1018,75 | - |
| 02 abr 2024 | 1010,10 | 1010,10 | 1010,10 | 1010,10 | 1010,10 | - |
| 28 mar 2024 | 1024,35 | 1024,35 | 1024,35 | 1024,35 | 1024,35 | - |
| 27 mar 2024 | 1015,29 | 1015,29 | 1015,29 | 1015,29 | 1015,29 | - |
| 26 mar 2024 | 1014,22 | 1014,22 | 1014,22 | 1014,22 | 1014,22 | - |
| 25 mar 2024 | 1009,90 | 1009,90 | 1009,90 | 1009,90 | 1009,90 | - |
| 22 mar 2024 | 1011,04 | 1011,04 | 1011,04 | 1011,04 | 1011,04 | - |
| 21 mar 2024 | 1011,41 | 1011,41 | 1011,41 | 1011,41 | 1011,41 | - |
| 20 mar 2024 | 1000,12 | 1000,12 | 1000,12 | 1000,12 | 1000,12 | - |
| 19 mar 2024 | 1007,08 | 1007,08 | 1007,08 | 1007,08 | 1007,08 | - |
| 18 mar 2024 | 1000,48 | 1000,48 | 1000,48 | 1000,48 | 1000,48 | - |
| 15 mar 2024 | 1004,83 | 1004,83 | 1004,83 | 1004,83 | 1004,83 | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 1018,40 | 1018,40 | 1018,40 | 1018,40 | 1018,40 | - |
| 12 mar 2024 | 1018,28 | 1018,28 | 1018,28 | 1018,28 | 1018,28 | - |
| 11 mar 2024 | 1014,05 | 1014,05 | 1014,05 | 1014,05 | 1014,05 | - |
| 08 mar 2024 | 1021,88 | 1021,88 | 1021,88 | 1021,88 | 1021,88 | - |
| 07 mar 2024 | 1025,43 | 1025,43 | 1025,43 | 1025,43 | 1025,43 | - |
| 06 mar 2024 | 1020,29 | 1020,29 | 1020,29 | 1020,29 | 1020,29 | - |
| 05 mar 2024 | 1013,26 | 1013,26 | 1013,26 | 1013,26 | 1013,26 | - |
| 04 mar 2024 | 1021,63 | 1021,63 | 1021,63 | 1021,63 | 1021,63 | - |
| 01 mar 2024 | 1025,15 | 1025,15 | 1025,15 | 1025,15 | 1025,15 | - |
| 29 feb 2024 | 1017,64 | 1017,64 | 1017,64 | 1017,64 | 1017,64 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 1029,82 | 1029,82 | 1029,82 | 1029,82 | 1029,82 | - |
| 26 feb 2024 | 1026,23 | 1026,23 | 1026,23 | 1026,23 | 1026,23 | - |
| 23 feb 2024 | 1022,20 | 1022,20 | 1022,20 | 1022,20 | 1022,20 | - |
| 22 feb 2024 | 1023,40 | 1023,40 | 1023,40 | 1023,40 | 1023,40 | - |
| 21 feb 2024 | 1012,23 | 1012,23 | 1012,23 | 1012,23 | 1012,23 | - |
| 20 feb 2024 | 1014,45 | 1014,45 | 1014,45 | 1014,45 | 1014,45 | - |
| 19 feb 2024 | 1028,01 | 1028,01 | 1028,01 | 1028,01 | 1028,01 | - |
| 16 feb 2024 | 1034,62 | 1034,62 | 1034,62 | 1034,62 | 1034,62 | - |
| 15 feb 2024 | 1022,67 | 1022,67 | 1022,67 | 1022,67 | 1022,67 | - |
| 14 feb 2024 | 1016,77 | 1016,77 | 1016,77 | 1016,77 | 1016,77 | - |
| 13 feb 2024 | 1005,86 | 1005,86 | 1005,86 | 1005,86 | 1005,86 | - |
| 12 feb 2024 | 1017,64 | 1017,64 | 1017,64 | 1017,64 | 1017,64 | - |
| 09 feb 2024 | 1016,15 | 1016,15 | 1016,15 | 1016,15 | 1016,15 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1010,28 | 1010,28 | 1010,28 | 1010,28 | 1010,28 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 1009,57 | 1009,57 | 1009,57 | 1009,57 | 1009,57 | - |
| 02 feb 2024 | 1013,79 | 1013,79 | 1013,79 | 1013,79 | 1013,79 | - |
| 01 feb 2024 | 1019,70 | 1019,70 | 1019,70 | 1019,70 | 1019,70 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 1020,45 | 1020,45 | 1020,45 | 1020,45 | 1020,45 | - |
| 29 ene 2024 | 1021,65 | 1021,65 | 1021,65 | 1021,65 | 1021,65 | - |
| 26 ene 2024 | 1017,27 | 1017,27 | 1017,27 | 1017,27 | 1017,27 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 993,86 | 993,86 | 993,86 | 993,86 | 993,86 | - |
| 22 ene 2024 | 990,56 | 990,56 | 990,56 | 990,56 | 990,56 | - |
| 19 ene 2024 | 981,79 | 981,79 | 981,79 | 981,79 | 981,79 | - |
| 18 ene 2024 | 991,52 | 991,52 | 991,52 | 991,52 | 991,52 | - |
| 17 ene 2024 | 979,91 | 979,91 | 979,91 | 979,91 | 979,91 | - |
| 16 ene 2024 | 989,51 | 989,51 | 989,51 | 989,51 | 989,51 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 998,63 | 998,63 | 998,63 | 998,63 | 998,63 | - |
| 11 ene 2024 | 986,47 | 986,47 | 986,47 | 986,47 | 986,47 | - |
| 25 jul 2023 | 9.01 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.