Mercados españoles cerrados
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0765 -0,0038 (-0,36%) Petróleo Brent
82,11 +2,49 (+3,13%) Bitcoin EUR
64.651,79 -99,23 (-0,15%)
Tocqueville France ISR GD (0P0001K39T.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 146,92 | - |
| 06 jun 2024 | 147,59 | 147,59 | 147,59 | 147,59 | 147,59 | - |
| 05 jun 2024 | 146,88 | 146,88 | 146,88 | 146,88 | 146,88 | - |
| 04 jun 2024 | 145,70 | 145,70 | 145,70 | 145,70 | 145,70 | - |
| 03 jun 2024 | 146,75 | 146,75 | 146,75 | 146,75 | 146,75 | - |
| 31 may 2024 | 146,78 | 146,78 | 146,78 | 146,78 | 146,78 | - |
| 30 may 2024 | 146,31 | 146,31 | 146,31 | 146,31 | 146,31 | - |
| 29 may 2024 | 145,68 | 145,68 | 145,68 | 145,68 | 145,68 | - |
| 28 may 2024 | 147,68 | 147,68 | 147,68 | 147,68 | 147,68 | - |
| 27 may 2024 | 148,64 | 148,64 | 148,64 | 148,64 | 148,64 | - |
| 24 may 2024 | 147,90 | 147,90 | 147,90 | 147,90 | 147,90 | - |
| 23 may 2024 | 148,07 | 148,07 | 148,07 | 148,07 | 148,07 | - |
| 22 may 2024 | 147,67 | 147,67 | 147,67 | 147,67 | 147,67 | - |
| 21 may 2024 | 148,53 | 148,53 | 148,53 | 148,53 | 148,53 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 148,32 | 148,32 | 148,32 | 148,32 | 148,32 | - |
| 16 may 2024 | 148,63 | 148,63 | 148,63 | 148,63 | 148,63 | - |
| 15 may 2024 | 149,50 | 149,50 | 149,50 | 149,50 | 149,50 | - |
| 14 may 2024 | 149,13 | 149,13 | 149,13 | 149,13 | 149,13 | - |
| 13 may 2024 | 148,77 | 148,77 | 148,77 | 148,77 | 148,77 | - |
| 10 may 2024 | 148,76 | 148,76 | 148,76 | 148,76 | 148,76 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 146,10 | 146,10 | 146,10 | 146,10 | 146,10 | - |
| 06 may 2024 | 144,57 | 144,57 | 144,57 | 144,57 | 144,57 | - |
| 03 may 2024 | 143,67 | 143,67 | 143,67 | 143,67 | 143,67 | - |
| 02 may 2024 | 142,95 | 142,95 | 142,95 | 142,95 | 142,95 | - |
| 30 abr 2024 | 143,77 | 143,77 | 143,77 | 143,77 | 143,77 | - |
| 29 abr 2024 | 144,64 | 144,64 | 144,64 | 144,64 | 144,64 | - |
| 26 abr 2024 | 144,78 | 144,78 | 144,78 | 144,78 | 144,78 | - |
| 25 abr 2024 | 143,65 | 143,65 | 143,65 | 143,65 | 143,65 | - |
| 24 abr 2024 | 144,98 | 144,98 | 144,98 | 144,98 | 144,98 | - |
| 23 abr 2024 | 145,11 | 145,11 | 145,11 | 145,11 | 145,11 | - |
| 22 abr 2024 | 143,72 | 143,72 | 143,72 | 143,72 | 143,72 | - |
| 19 abr 2024 | 143,34 | 143,34 | 143,34 | 143,34 | 143,34 | - |
| 18 abr 2024 | 143,54 | 143,54 | 143,54 | 143,54 | 143,54 | - |
| 17 abr 2024 | 142,73 | 142,73 | 142,73 | 142,73 | 142,73 | - |
| 16 abr 2024 | 141,93 | 141,93 | 141,93 | 141,93 | 141,93 | - |
| 15 abr 2024 | 143,70 | 143,70 | 143,70 | 143,70 | 143,70 | - |
| 12 abr 2024 | 143,08 | 143,08 | 143,08 | 143,08 | 143,08 | - |
| 11 abr 2024 | 143,23 | 143,23 | 143,23 | 143,23 | 143,23 | - |
| 10 abr 2024 | 143,64 | 143,64 | 143,64 | 143,64 | 143,64 | - |
| 09 abr 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
| 08 abr 2024 | 145,10 | 145,10 | 145,10 | 145,10 | 145,10 | - |
| 05 abr 2024 | 144,14 | 144,14 | 144,14 | 144,14 | 144,14 | - |
| 04 abr 2024 | 145,59 | 145,59 | 145,59 | 145,59 | 145,59 | - |
| 03 abr 2024 | 145,69 | 145,69 | 145,69 | 145,69 | 145,69 | - |
| 02 abr 2024 | 145,16 | 145,16 | 145,16 | 145,16 | 145,16 | - |
| 28 mar 2024 | 146,46 | 146,46 | 146,46 | 146,46 | 146,46 | - |
| 27 mar 2024 | 146,22 | 146,22 | 146,22 | 146,22 | 146,22 | - |
| 26 mar 2024 | 145,97 | 145,97 | 145,97 | 145,97 | 145,97 | - |
| 25 mar 2024 | 145,39 | 145,39 | 145,39 | 145,39 | 145,39 | - |
| 22 mar 2024 | 145,47 | 145,47 | 145,47 | 145,47 | 145,47 | - |
| 21 mar 2024 | 145,87 | 145,87 | 145,87 | 145,87 | 145,87 | - |
| 20 mar 2024 | 145,61 | 145,61 | 145,61 | 145,61 | 145,61 | - |
| 19 mar 2024 | 145,83 | 145,83 | 145,83 | 145,83 | 145,83 | - |
| 18 mar 2024 | 144,97 | 144,97 | 144,97 | 144,97 | 144,97 | - |
| 15 mar 2024 | 145,11 | 145,11 | 145,11 | 145,11 | 145,11 | - |
| 14 mar 2024 | 145,10 | 145,10 | 145,10 | 145,10 | 145,10 | - |
| 13 mar 2024 | 144,75 | 144,75 | 144,75 | 144,75 | 144,75 | - |
| 12 mar 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
| 11 mar 2024 | 142,62 | 142,62 | 142,62 | 142,62 | 142,62 | - |
| 08 mar 2024 | 142,82 | 142,82 | 142,82 | 142,82 | 142,82 | - |
| 07 mar 2024 | 142,64 | 142,64 | 142,64 | 142,64 | 142,64 | - |
| 06 mar 2024 | 141,61 | 141,61 | 141,61 | 141,61 | 141,61 | - |
| 05 mar 2024 | 141,06 | 141,06 | 141,06 | 141,06 | 141,06 | - |
| 04 mar 2024 | 141,41 | 141,41 | 141,41 | 141,41 | 141,41 | - |
| 01 mar 2024 | 141,03 | 141,03 | 141,03 | 141,03 | 141,03 | - |
| 29 feb 2024 | 140,86 | 140,86 | 140,86 | 140,86 | 140,86 | - |
| 28 feb 2024 | 141,25 | 141,25 | 141,25 | 141,25 | 141,25 | - |
| 27 feb 2024 | 141,09 | 141,09 | 141,09 | 141,09 | 141,09 | - |
| 26 feb 2024 | 140,77 | 140,77 | 140,77 | 140,77 | 140,77 | - |
| 23 feb 2024 | 141,43 | 141,43 | 141,43 | 141,43 | 141,43 | - |
| 22 feb 2024 | 140,55 | 140,55 | 140,55 | 140,55 | 140,55 | - |
| 21 feb 2024 | 138,93 | 138,93 | 138,93 | 138,93 | 138,93 | - |
| 20 feb 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
| 19 feb 2024 | 138,46 | 138,46 | 138,46 | 138,46 | 138,46 | - |
| 16 feb 2024 | 138,53 | 138,53 | 138,53 | 138,53 | 138,53 | - |
| 15 feb 2024 | 138,11 | 138,11 | 138,11 | 138,11 | 138,11 | - |
| 14 feb 2024 | 137,17 | 137,17 | 137,17 | 137,17 | 137,17 | - |
| 13 feb 2024 | 136,42 | 136,42 | 136,42 | 136,42 | 136,42 | - |
| 12 feb 2024 | 137,24 | 137,24 | 137,24 | 137,24 | 137,24 | - |
| 09 feb 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
| 08 feb 2024 | 136,97 | 136,97 | 136,97 | 136,97 | 136,97 | - |
| 07 feb 2024 | 136,28 | 136,28 | 136,28 | 136,28 | 136,28 | - |
| 06 feb 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
| 05 feb 2024 | 136,31 | 136,31 | 136,31 | 136,31 | 136,31 | - |
| 02 feb 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
| 01 feb 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
| 31 ene 2024 | 137,83 | 137,83 | 137,83 | 137,83 | 137,83 | - |
| 30 ene 2024 | 137,96 | 137,96 | 137,96 | 137,96 | 137,96 | - |
| 29 ene 2024 | 137,78 | 137,78 | 137,78 | 137,78 | 137,78 | - |
| 26 ene 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 137,60 | - |
| 25 ene 2024 | 134,96 | 134,96 | 134,96 | 134,96 | 134,96 | - |
| 24 ene 2024 | 134,83 | 134,83 | 134,83 | 134,83 | 134,83 | - |
| 23 ene 2024 | 133,64 | 133,64 | 133,64 | 133,64 | 133,64 | - |
| 22 ene 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
| 19 ene 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,45 | - |
| 18 ene 2024 | 133,84 | 133,84 | 133,84 | 133,84 | 133,84 | - |
| *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.