Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.932,14 -182,23 (-0,30%)
CPR Invest MedTech A EUR Acc (0P0001J1F5.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 119,64 | 119,64 | 119,64 | 119,64 | 119,64 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 119,11 | 119,11 | 119,11 | 119,11 | 119,11 | - |
| 17 jun 2024 | 118,79 | 118,79 | 118,79 | 118,79 | 118,79 | - |
| 14 jun 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
| 13 jun 2024 | 119,29 | 119,29 | 119,29 | 119,29 | 119,29 | - |
| 12 jun 2024 | 119,74 | 119,74 | 119,74 | 119,74 | 119,74 | - |
| 11 jun 2024 | 120,11 | 120,11 | 120,11 | 120,11 | 120,11 | - |
| 10 jun 2024 | 120,53 | 120,53 | 120,53 | 120,53 | 120,53 | - |
| 07 jun 2024 | 120,11 | 120,11 | 120,11 | 120,11 | 120,11 | - |
| 06 jun 2024 | 118,96 | 118,96 | 118,96 | 118,96 | 118,96 | - |
| 05 jun 2024 | 118,79 | 118,79 | 118,79 | 118,79 | 118,79 | - |
| 04 jun 2024 | 117,87 | 117,87 | 117,87 | 117,87 | 117,87 | - |
| 03 jun 2024 | 117,37 | 117,37 | 117,37 | 117,37 | 117,37 | - |
| 31 may 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
| 30 may 2024 | 117,18 | 117,18 | 117,18 | 117,18 | 117,18 | - |
| 29 may 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
| 28 may 2024 | 117,59 | 117,59 | 117,59 | 117,59 | 117,59 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 118,68 | 118,68 | 118,68 | 118,68 | 118,68 | - |
| 23 may 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
| 22 may 2024 | 119,64 | 119,64 | 119,64 | 119,64 | 119,64 | - |
| 21 may 2024 | 118,94 | 118,94 | 118,94 | 118,94 | 118,94 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
| 16 may 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
| 15 may 2024 | 119,72 | 119,72 | 119,72 | 119,72 | 119,72 | - |
| 14 may 2024 | 117,70 | 117,70 | 117,70 | 117,70 | 117,70 | - |
| 13 may 2024 | 116,71 | 116,71 | 116,71 | 116,71 | 116,71 | - |
| 10 may 2024 | 117,64 | 117,64 | 117,64 | 117,64 | 117,64 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 117,95 | 117,95 | 117,95 | 117,95 | 117,95 | - |
| 06 may 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 117,00 | - |
| 03 may 2024 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
| 02 may 2024 | 116,94 | 116,94 | 116,94 | 116,94 | 116,94 | - |
| 30 abr 2024 | 116,24 | 116,24 | 116,24 | 116,24 | 116,24 | - |
| 29 abr 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 117,35 | - |
| 26 abr 2024 | 117,27 | 117,27 | 117,27 | 117,27 | 117,27 | - |
| 25 abr 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
| 24 abr 2024 | 118,48 | 118,48 | 118,48 | 118,48 | 118,48 | - |
| 23 abr 2024 | 117,69 | 117,69 | 117,69 | 117,69 | 117,69 | - |
| 22 abr 2024 | 116,56 | 116,56 | 116,56 | 116,56 | 116,56 | - |
| 19 abr 2024 | 115,54 | 115,54 | 115,54 | 115,54 | 115,54 | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,75 | - |
| 16 abr 2024 | 118,09 | 118,09 | 118,09 | 118,09 | 118,09 | - |
| 15 abr 2024 | 118,34 | 118,34 | 118,34 | 118,34 | 118,34 | - |
| 12 abr 2024 | 119,17 | 119,17 | 119,17 | 119,17 | 119,17 | - |
| 11 abr 2024 | 120,15 | 120,15 | 120,15 | 120,15 | 120,15 | - |
| 10 abr 2024 | 119,75 | 119,75 | 119,75 | 119,75 | 119,75 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 119,22 | 119,22 | 119,22 | 119,22 | 119,22 | - |
| 05 abr 2024 | 119,69 | 119,69 | 119,69 | 119,69 | 119,69 | - |
| 04 abr 2024 | 118,31 | 118,31 | 118,31 | 118,31 | 118,31 | - |
| 03 abr 2024 | 119,83 | 119,83 | 119,83 | 119,83 | 119,83 | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 122,72 | 122,72 | 122,72 | 122,72 | 122,72 | - |
| 27 mar 2024 | 122,59 | 122,59 | 122,59 | 122,59 | 122,59 | - |
| 26 mar 2024 | 120,75 | 120,75 | 120,75 | 120,75 | 120,75 | - |
| 25 mar 2024 | 119,93 | 119,93 | 119,93 | 119,93 | 119,93 | - |
| 22 mar 2024 | 120,63 | 120,63 | 120,63 | 120,63 | 120,63 | - |
| 21 mar 2024 | 120,74 | 120,74 | 120,74 | 120,74 | 120,74 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 120,90 | 120,90 | 120,90 | 120,90 | 120,90 | - |
| 18 mar 2024 | 120,21 | 120,21 | 120,21 | 120,21 | 120,21 | - |
| 15 mar 2024 | 120,05 | 120,05 | 120,05 | 120,05 | 120,05 | - |
| 14 mar 2024 | 120,74 | 120,74 | 120,74 | 120,74 | 120,74 | - |
| 13 mar 2024 | 120,76 | 120,76 | 120,76 | 120,76 | 120,76 | - |
| 12 mar 2024 | 121,91 | 121,91 | 121,91 | 121,91 | 121,91 | - |
| 11 mar 2024 | 121,19 | 121,19 | 121,19 | 121,19 | 121,19 | - |
| 08 mar 2024 | 122,06 | 122,06 | 122,06 | 122,06 | 122,06 | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 121,03 | 121,03 | 121,03 | 121,03 | 121,03 | - |
| 05 mar 2024 | 119,96 | 119,96 | 119,96 | 119,96 | 119,96 | - |
| 04 mar 2024 | 121,25 | 121,25 | 121,25 | 121,25 | 121,25 | - |
| 01 mar 2024 | 120,77 | 120,77 | 120,77 | 120,77 | 120,77 | - |
| 29 feb 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 119,65 | - |
| 28 feb 2024 | 120,13 | 120,13 | 120,13 | 120,13 | 120,13 | - |
| 27 feb 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,34 | - |
| 26 feb 2024 | 120,19 | 120,19 | 120,19 | 120,19 | 120,19 | - |
| 23 feb 2024 | 121,15 | 121,15 | 121,15 | 121,15 | 121,15 | - |
| 22 feb 2024 | 121,04 | 121,04 | 121,04 | 121,04 | 121,04 | - |
| 21 feb 2024 | 119,41 | 119,41 | 119,41 | 119,41 | 119,41 | - |
| 20 feb 2024 | 119,22 | 119,22 | 119,22 | 119,22 | 119,22 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 119,26 | 119,26 | 119,26 | 119,26 | 119,26 | - |
| 15 feb 2024 | 119,18 | 119,18 | 119,18 | 119,18 | 119,18 | - |
| 14 feb 2024 | 118,89 | 118,89 | 118,89 | 118,89 | 118,89 | - |
| 13 feb 2024 | 117,93 | 117,93 | 117,93 | 117,93 | 117,93 | - |
| 12 feb 2024 | 118,83 | 118,83 | 118,83 | 118,83 | 118,83 | - |
| 09 feb 2024 | 118,72 | 118,72 | 118,72 | 118,72 | 118,72 | - |
| 08 feb 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 118,70 | - |
| 07 feb 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
| 06 feb 2024 | 119,05 | 119,05 | 119,05 | 119,05 | 119,05 | - |
| 05 feb 2024 | 117,75 | 117,75 | 117,75 | 117,75 | 117,75 | - |
| 02 feb 2024 | 116,76 | 116,76 | 116,76 | 116,76 | 116,76 | - |
| 01 feb 2024 | 117,07 | 117,07 | 117,07 | 117,07 | 117,07 | - |
| 31 ene 2024 | 115,54 | 115,54 | 115,54 | 115,54 | 115,54 | - |
| *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.