Mercados españoles abiertos en 18 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0763 -0,0010 (-0,10%) Petróleo Brent
83,44 +0,11 (+0,13%) Bitcoin EUR
59.127,23 -671,17 (-1,12%)
Buy & Hold Luxembourg B&H Bond Class 1 (0P0001J9GX.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:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,1946 | 1,1946 | 1,1946 | 1,1946 | 1,1946 | - |
| 02 may 2024 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | - |
| 30 abr 2024 | 1,1907 | 1,1907 | 1,1907 | 1,1907 | 1,1907 | - |
| 29 abr 2024 | 1,1913 | 1,1913 | 1,1913 | 1,1913 | 1,1913 | - |
| 26 abr 2024 | 1,1893 | 1,1893 | 1,1893 | 1,1893 | 1,1893 | - |
| 25 abr 2024 | 1,1875 | 1,1875 | 1,1875 | 1,1875 | 1,1875 | - |
| 24 abr 2024 | 1,1892 | 1,1892 | 1,1892 | 1,1892 | 1,1892 | - |
| 23 abr 2024 | 1,1910 | 1,1910 | 1,1910 | 1,1910 | 1,1910 | - |
| 22 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 19 abr 2024 | 1,1881 | 1,1881 | 1,1881 | 1,1881 | 1,1881 | - |
| 18 abr 2024 | 1,1881 | 1,1881 | 1,1881 | 1,1881 | 1,1881 | - |
| 17 abr 2024 | 1,1878 | 1,1878 | 1,1878 | 1,1878 | 1,1878 | - |
| 16 abr 2024 | 1,1861 | 1,1861 | 1,1861 | 1,1861 | 1,1861 | - |
| 15 abr 2024 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | - |
| 12 abr 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | - |
| 11 abr 2024 | 1,1916 | 1,1916 | 1,1916 | 1,1916 | 1,1916 | - |
| 10 abr 2024 | 1,1934 | 1,1934 | 1,1934 | 1,1934 | 1,1934 | - |
| 09 abr 2024 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | - |
| 08 abr 2024 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | - |
| 05 abr 2024 | 1,1933 | 1,1933 | 1,1933 | 1,1933 | 1,1933 | - |
| 04 abr 2024 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | - |
| 03 abr 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 02 abr 2024 | 1,1927 | 1,1927 | 1,1927 | 1,1927 | 1,1927 | - |
| 28 mar 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | - |
| 27 mar 2024 | 1,1937 | 1,1937 | 1,1937 | 1,1937 | 1,1937 | - |
| 26 mar 2024 | 1,1927 | 1,1927 | 1,1927 | 1,1927 | 1,1927 | - |
| 25 mar 2024 | 1,1919 | 1,1919 | 1,1919 | 1,1919 | 1,1919 | - |
| 22 mar 2024 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | - |
| 21 mar 2024 | 1,1914 | 1,1914 | 1,1914 | 1,1914 | 1,1914 | - |
| 20 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 19 mar 2024 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | - |
| 18 mar 2024 | 1,1894 | 1,1894 | 1,1894 | 1,1894 | 1,1894 | - |
| 15 mar 2024 | 1,1889 | 1,1889 | 1,1889 | 1,1889 | 1,1889 | - |
| 14 mar 2024 | 1,1899 | 1,1899 | 1,1899 | 1,1899 | 1,1899 | - |
| 13 mar 2024 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | - |
| 12 mar 2024 | 1,1886 | 1,1886 | 1,1886 | 1,1886 | 1,1886 | - |
| 11 mar 2024 | 1,1877 | 1,1877 | 1,1877 | 1,1877 | 1,1877 | - |
| 08 mar 2024 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
| 07 mar 2024 | 1,1847 | 1,1847 | 1,1847 | 1,1847 | 1,1847 | - |
| 06 mar 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 05 mar 2024 | 1,1822 | 1,1822 | 1,1822 | 1,1822 | 1,1822 | - |
| 04 mar 2024 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | - |
| 01 mar 2024 | 1,1797 | 1,1797 | 1,1797 | 1,1797 | 1,1797 | - |
| 29 feb 2024 | 1,1796 | 1,1796 | 1,1796 | 1,1796 | 1,1796 | - |
| 28 feb 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 27 feb 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 26 feb 2024 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | - |
| 23 feb 2024 | 1,1799 | 1,1799 | 1,1799 | 1,1799 | 1,1799 | - |
| 22 feb 2024 | 1,1781 | 1,1781 | 1,1781 | 1,1781 | 1,1781 | - |
| 21 feb 2024 | 1,1772 | 1,1772 | 1,1772 | 1,1772 | 1,1772 | - |
| 20 feb 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 19 feb 2024 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | - |
| 16 feb 2024 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | - |
| 15 feb 2024 | 1,1767 | 1,1767 | 1,1767 | 1,1767 | 1,1767 | - |
| 14 feb 2024 | 1,1757 | 1,1757 | 1,1757 | 1,1757 | 1,1757 | - |
| 13 feb 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 12 feb 2024 | 1,1747 | 1,1747 | 1,1747 | 1,1747 | 1,1747 | - |
| 09 feb 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 08 feb 2024 | 1,1729 | 1,1729 | 1,1729 | 1,1729 | 1,1729 | - |
| 07 feb 2024 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | - |
| 06 feb 2024 | 1,1751 | 1,1751 | 1,1751 | 1,1751 | 1,1751 | - |
| 05 feb 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 02 feb 2024 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | - |
| 01 feb 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 31 ene 2024 | 1,1787 | 1,1787 | 1,1787 | 1,1787 | 1,1787 | - |
| 30 ene 2024 | 1,1774 | 1,1774 | 1,1774 | 1,1774 | 1,1774 | - |
| 29 ene 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 1,1732 | 1,1732 | 1,1732 | 1,1732 | 1,1732 | - |
| 24 ene 2024 | 1,1702 | 1,1702 | 1,1702 | 1,1702 | 1,1702 | - |
| 23 ene 2024 | 1,1687 | 1,1687 | 1,1687 | 1,1687 | 1,1687 | - |
| 22 ene 2024 | 1,1691 | 1,1691 | 1,1691 | 1,1691 | 1,1691 | - |
| 19 ene 2024 | 1,1661 | 1,1661 | 1,1661 | 1,1661 | 1,1661 | - |
| 18 ene 2024 | 1,1644 | 1,1644 | 1,1644 | 1,1644 | 1,1644 | - |
| 17 ene 2024 | 1,1638 | 1,1638 | 1,1638 | 1,1638 | 1,1638 | - |
| 16 ene 2024 | 1,1671 | 1,1671 | 1,1671 | 1,1671 | 1,1671 | - |
| 15 ene 2024 | 1,1687 | 1,1687 | 1,1687 | 1,1687 | 1,1687 | - |
| 12 ene 2024 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | - |
| 11 ene 2024 | 1,1677 | 1,1677 | 1,1677 | 1,1677 | 1,1677 | - |
| 10 ene 2024 | 1,1642 | 1,1642 | 1,1642 | 1,1642 | 1,1642 | - |
| 09 ene 2024 | 1,1619 | 1,1619 | 1,1619 | 1,1619 | 1,1619 | - |
| 08 ene 2024 | 1,1616 | 1,1616 | 1,1616 | 1,1616 | 1,1616 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | - |
| 28 dic 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 27 dic 2023 | 1,1706 | 1,1706 | 1,1706 | 1,1706 | 1,1706 | - |
| 22 dic 2023 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | - |
| 21 dic 2023 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | - |
| 20 dic 2023 | 1,1688 | 1,1688 | 1,1688 | 1,1688 | 1,1688 | - |
| 19 dic 2023 | 1,1678 | 1,1678 | 1,1678 | 1,1678 | 1,1678 | - |
| 18 dic 2023 | 1,1672 | 1,1672 | 1,1672 | 1,1672 | 1,1672 | - |
| 15 dic 2023 | 1,1674 | 1,1674 | 1,1674 | 1,1674 | 1,1674 | - |
| 14 dic 2023 | 1,1641 | 1,1641 | 1,1641 | 1,1641 | 1,1641 | - |
| 13 dic 2023 | 1,1543 | 1,1543 | 1,1543 | 1,1543 | 1,1543 | - |
| 12 dic 2023 | 1,1509 | 1,1509 | 1,1509 | 1,1509 | 1,1509 | - |
| *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.