Mercados españoles cerrados en 2 hrs 11 min
IBEX 35
10.994,20 -124,70 (-1,12%) Euro Stoxx 50
4.893,50 -42,47 (-0,86%) Dólar/Euro
1,0673 -0,0042 (-0,40%) Petróleo Brent
84,91 -0,10 (-0,12%) Oro
2.317,90 -12,90 (-0,55%) Bitcoin EUR
57.544,73 +254,11 (+0,44%)
Raiffeisen-Nachhaltigkeit-Wachstum R VTA (0P0001JDQW.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:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 127,98 | 127,98 | 127,98 | 127,98 | 127,98 | - |
| 24 jun 2024 | 128,53 | 128,53 | 128,53 | 128,53 | 128,53 | - |
| 21 jun 2024 | 128,31 | 128,31 | 128,31 | 128,31 | 128,31 | - |
| 20 jun 2024 | 128,06 | 128,06 | 128,06 | 128,06 | 128,06 | - |
| 19 jun 2024 | 128,12 | 128,12 | 128,12 | 128,12 | 128,12 | - |
| 18 jun 2024 | 127,85 | 127,85 | 127,85 | 127,85 | 127,85 | - |
| 17 jun 2024 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
| 14 jun 2024 | 127,29 | 127,29 | 127,29 | 127,29 | 127,29 | - |
| 13 jun 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 126,90 | - |
| 12 jun 2024 | 126,88 | 126,88 | 126,88 | 126,88 | 126,88 | - |
| 11 jun 2024 | 126,65 | 126,65 | 126,65 | 126,65 | 126,65 | - |
| 10 jun 2024 | 126,00 | 126,00 | 126,00 | 126,00 | 126,00 | - |
| 07 jun 2024 | 125,66 | 125,66 | 125,66 | 125,66 | 125,66 | - |
| 06 jun 2024 | 125,58 | 125,58 | 125,58 | 125,58 | 125,58 | - |
| 05 jun 2024 | 124,62 | 124,62 | 124,62 | 124,62 | 124,62 | - |
| 04 jun 2024 | 124,30 | 124,30 | 124,30 | 124,30 | 124,30 | - |
| 03 jun 2024 | 124,01 | 124,01 | 124,01 | 124,01 | 124,01 | - |
| 31 may 2024 | 123,66 | 123,66 | 123,66 | 123,66 | 123,66 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 125,04 | 125,04 | 125,04 | 125,04 | 125,04 | - |
| 28 may 2024 | 125,59 | 125,59 | 125,59 | 125,59 | 125,59 | - |
| 27 may 2024 | 125,61 | 125,61 | 125,61 | 125,61 | 125,61 | - |
| 24 may 2024 | 125,72 | 125,72 | 125,72 | 125,72 | 125,72 | - |
| 23 may 2024 | 126,08 | 126,08 | 126,08 | 126,08 | 126,08 | - |
| 22 may 2024 | 125,99 | 125,99 | 125,99 | 125,99 | 125,99 | - |
| 21 may 2024 | 126,19 | 126,19 | 126,19 | 126,19 | 126,19 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 125,82 | 125,82 | 125,82 | 125,82 | 125,82 | - |
| 16 may 2024 | 125,89 | 125,89 | 125,89 | 125,89 | 125,89 | - |
| 15 may 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,80 | - |
| 14 may 2024 | 124,58 | 124,58 | 124,58 | 124,58 | 124,58 | - |
| 13 may 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
| 10 may 2024 | 124,41 | 124,41 | 124,41 | 124,41 | 124,41 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 123,98 | 123,98 | 123,98 | 123,98 | 123,98 | - |
| 07 may 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
| 06 may 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,80 | - |
| 03 may 2024 | 122,17 | 122,17 | 122,17 | 122,17 | 122,17 | - |
| 02 may 2024 | 121,65 | 121,65 | 121,65 | 121,65 | 121,65 | - |
| 30 abr 2024 | 122,65 | 122,65 | 122,65 | 122,65 | 122,65 | - |
| 29 abr 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 122,70 | - |
| 26 abr 2024 | 121,58 | 121,58 | 121,58 | 121,58 | 121,58 | - |
| 25 abr 2024 | 122,19 | 122,19 | 122,19 | 122,19 | 122,19 | - |
| 24 abr 2024 | 122,18 | 122,18 | 122,18 | 122,18 | 122,18 | - |
| 23 abr 2024 | 121,65 | 121,65 | 121,65 | 121,65 | 121,65 | - |
| 22 abr 2024 | 120,80 | 120,80 | 120,80 | 120,80 | 120,80 | - |
| 19 abr 2024 | 121,38 | 121,38 | 121,38 | 121,38 | 121,38 | - |
| 18 abr 2024 | 121,54 | 121,54 | 121,54 | 121,54 | 121,54 | - |
| 17 abr 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 122,20 | - |
| 16 abr 2024 | 122,88 | 122,88 | 122,88 | 122,88 | 122,88 | - |
| 15 abr 2024 | 123,86 | 123,86 | 123,86 | 123,86 | 123,86 | - |
| 12 abr 2024 | 124,15 | 124,15 | 124,15 | 124,15 | 124,15 | - |
| 11 abr 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
| 10 abr 2024 | 123,85 | 123,85 | 123,85 | 123,85 | 123,85 | - |
| 09 abr 2024 | 123,54 | 123,54 | 123,54 | 123,54 | 123,54 | - |
| 08 abr 2024 | 123,76 | 123,76 | 123,76 | 123,76 | 123,76 | - |
| 05 abr 2024 | 123,25 | 123,25 | 123,25 | 123,25 | 123,25 | - |
| 04 abr 2024 | 124,26 | 124,26 | 124,26 | 124,26 | 124,26 | - |
| 03 abr 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,80 | - |
| 02 abr 2024 | 125,84 | 125,84 | 125,84 | 125,84 | 125,84 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 124,69 | 124,69 | 124,69 | 124,69 | 124,69 | - |
| 26 mar 2024 | 124,76 | 124,76 | 124,76 | 124,76 | 124,76 | - |
| 25 mar 2024 | 125,26 | 125,26 | 125,26 | 125,26 | 125,26 | - |
| 22 mar 2024 | 124,91 | 124,91 | 124,91 | 124,91 | 124,91 | - |
| 21 mar 2024 | 124,54 | 124,54 | 124,54 | 124,54 | 124,54 | - |
| 20 mar 2024 | 124,07 | 124,07 | 124,07 | 124,07 | 124,07 | - |
| 19 mar 2024 | 123,63 | 123,63 | 123,63 | 123,63 | 123,63 | - |
| 18 mar 2024 | 123,35 | 123,35 | 123,35 | 123,35 | 123,35 | - |
| 15 mar 2024 | 123,79 | 123,79 | 123,79 | 123,79 | 123,79 | - |
| 14 mar 2024 | 123,84 | 123,84 | 123,84 | 123,84 | 123,84 | - |
| 13 mar 2024 | 124,28 | 124,28 | 124,28 | 124,28 | 124,28 | - |
| 12 mar 2024 | 123,65 | 123,65 | 123,65 | 123,65 | 123,65 | - |
| 11 mar 2024 | 123,76 | 123,76 | 123,76 | 123,76 | 123,76 | - |
| 08 mar 2024 | 124,11 | 124,11 | 124,11 | 124,11 | 124,11 | - |
| 07 mar 2024 | 123,38 | 123,38 | 123,38 | 123,38 | 123,38 | - |
| 06 mar 2024 | 123,18 | 123,18 | 123,18 | 123,18 | 123,18 | - |
| 05 mar 2024 | 123,75 | 123,75 | 123,75 | 123,75 | 123,75 | - |
| 04 mar 2024 | 123,94 | 123,94 | 123,94 | 123,94 | 123,94 | - |
| 01 mar 2024 | 123,26 | 123,26 | 123,26 | 123,26 | 123,26 | - |
| 29 feb 2024 | 122,62 | 122,62 | 122,62 | 122,62 | 122,62 | - |
| 28 feb 2024 | 122,57 | 122,57 | 122,57 | 122,57 | 122,57 | - |
| 27 feb 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
| 26 feb 2024 | 122,97 | 122,97 | 122,97 | 122,97 | 122,97 | - |
| 23 feb 2024 | 122,65 | 122,65 | 122,65 | 122,65 | 122,65 | - |
| 22 feb 2024 | 121,23 | 121,23 | 121,23 | 121,23 | 121,23 | - |
| 21 feb 2024 | 121,36 | 121,36 | 121,36 | 121,36 | 121,36 | - |
| 20 feb 2024 | 122,01 | 122,01 | 122,01 | 122,01 | 122,01 | - |
| 19 feb 2024 | 121,89 | 121,89 | 121,89 | 121,89 | 121,89 | - |
| 16 feb 2024 | 122,10 | 122,10 | 122,10 | 122,10 | 122,10 | - |
| 15 feb 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,80 | - |
| 14 feb 2024 | 120,94 | 120,94 | 120,94 | 120,94 | 120,94 | - |
| 13 feb 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,60 | - |
| 12 feb 2024 | 121,54 | 121,54 | 121,54 | 121,54 | 121,54 | - |
| 09 feb 2024 | 121,52 | 121,52 | 121,52 | 121,52 | 121,52 | - |
| 08 feb 2024 | 121,47 | 121,47 | 121,47 | 121,47 | 121,47 | - |
| 07 feb 2024 | 121,05 | 121,05 | 121,05 | 121,05 | 121,05 | - |
| 06 feb 2024 | 121,02 | 121,02 | 121,02 | 121,02 | 121,02 | - |
| 05 feb 2024 | 120,94 | 120,94 | 120,94 | 120,94 | 120,94 | - |
| *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.