Mercados españoles cerrados
S&P 500
5.302,15 +55,47 (+1,06%) Nasdaq
16.735,03 +223,85 (+1,36%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%)
Tocqueville Megatrends ISR GD (0P0001K47S.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 | 11.793,55 | 11.793,55 | 11.793,55 | 11.793,55 | 11.793,55 | - |
| 10 may 2024 | 11.805,39 | 11.805,39 | 11.805,39 | 11.805,39 | 11.805,39 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 11.599,81 | 11.599,81 | 11.599,81 | 11.599,81 | 11.599,81 | - |
| 06 may 2024 | 11.441,14 | 11.441,14 | 11.441,14 | 11.441,14 | 11.441,14 | - |
| 03 may 2024 | 11.372,26 | 11.372,26 | 11.372,26 | 11.372,26 | 11.372,26 | - |
| 02 may 2024 | 11.313,97 | 11.313,97 | 11.313,97 | 11.313,97 | 11.313,97 | - |
| 30 abr 2024 | 11.390,72 | 11.390,72 | 11.390,72 | 11.390,72 | 11.390,72 | - |
| 29 abr 2024 | 11.429,25 | 11.429,25 | 11.429,25 | 11.429,25 | 11.429,25 | - |
| 26 abr 2024 | 11.464,25 | 11.464,25 | 11.464,25 | 11.464,25 | 11.464,25 | - |
| 25 abr 2024 | 11.337,94 | 11.337,94 | 11.337,94 | 11.337,94 | 11.337,94 | - |
| 24 abr 2024 | 11.431,46 | 11.431,46 | 11.431,46 | 11.431,46 | 11.431,46 | - |
| 23 abr 2024 | 11.425,06 | 11.425,06 | 11.425,06 | 11.425,06 | 11.425,06 | - |
| 22 abr 2024 | 11.294,25 | 11.294,25 | 11.294,25 | 11.294,25 | 11.294,25 | - |
| 19 abr 2024 | 11.240,00 | 11.240,00 | 11.240,00 | 11.240,00 | 11.240,00 | - |
| 18 abr 2024 | 11.272,03 | 11.272,03 | 11.272,03 | 11.272,03 | 11.272,03 | - |
| 17 abr 2024 | 11.270,35 | 11.270,35 | 11.270,35 | 11.270,35 | 11.270,35 | - |
| 16 abr 2024 | 11.270,89 | 11.270,89 | 11.270,89 | 11.270,89 | 11.270,89 | - |
| 15 abr 2024 | 11.419,53 | 11.419,53 | 11.419,53 | 11.419,53 | 11.419,53 | - |
| 12 abr 2024 | 11.358,63 | 11.358,63 | 11.358,63 | 11.358,63 | 11.358,63 | - |
| 11 abr 2024 | 11.354,40 | 11.354,40 | 11.354,40 | 11.354,40 | 11.354,40 | - |
| 10 abr 2024 | 11.385,54 | 11.385,54 | 11.385,54 | 11.385,54 | 11.385,54 | - |
| 09 abr 2024 | 11.358,92 | 11.358,92 | 11.358,92 | 11.358,92 | 11.358,92 | - |
| 08 abr 2024 | 11.457,68 | 11.457,68 | 11.457,68 | 11.457,68 | 11.457,68 | - |
| 05 abr 2024 | 11.397,51 | 11.397,51 | 11.397,51 | 11.397,51 | 11.397,51 | - |
| 04 abr 2024 | 11.499,12 | 11.499,12 | 11.499,12 | 11.499,12 | 11.499,12 | - |
| 03 abr 2024 | 11.504,95 | 11.504,95 | 11.504,95 | 11.504,95 | 11.504,95 | - |
| 02 abr 2024 | 11.453,62 | 11.453,62 | 11.453,62 | 11.453,62 | 11.453,62 | - |
| 28 mar 2024 | 11.553,29 | 11.553,29 | 11.553,29 | 11.553,29 | 11.553,29 | - |
| 27 mar 2024 | 11.537,69 | 11.537,69 | 11.537,69 | 11.537,69 | 11.537,69 | - |
| 26 mar 2024 | 11.531,14 | 11.531,14 | 11.531,14 | 11.531,14 | 11.531,14 | - |
| 25 mar 2024 | 11.516,53 | 11.516,53 | 11.516,53 | 11.516,53 | 11.516,53 | - |
| 22 mar 2024 | 11.491,33 | 11.491,33 | 11.491,33 | 11.491,33 | 11.491,33 | - |
| 21 mar 2024 | 11.520,28 | 11.520,28 | 11.520,28 | 11.520,28 | 11.520,28 | - |
| 20 mar 2024 | 11.404,14 | 11.404,14 | 11.404,14 | 11.404,14 | 11.404,14 | - |
| 19 mar 2024 | 11.424,05 | 11.424,05 | 11.424,05 | 11.424,05 | 11.424,05 | - |
| 18 mar 2024 | 11.390,08 | 11.390,08 | 11.390,08 | 11.390,08 | 11.390,08 | - |
| 15 mar 2024 | 11.402,28 | 11.402,28 | 11.402,28 | 11.402,28 | 11.402,28 | - |
| 14 mar 2024 | 11.459,02 | 11.459,02 | 11.459,02 | 11.459,02 | 11.459,02 | - |
| 13 mar 2024 | 11.452,17 | 11.452,17 | 11.452,17 | 11.452,17 | 11.452,17 | - |
| 12 mar 2024 | 11.443,29 | 11.443,29 | 11.443,29 | 11.443,29 | 11.443,29 | - |
| 11 mar 2024 | 11.347,06 | 11.347,06 | 11.347,06 | 11.347,06 | 11.347,06 | - |
| 08 mar 2024 | 11.402,02 | 11.402,02 | 11.402,02 | 11.402,02 | 11.402,02 | - |
| 07 mar 2024 | 11.443,10 | 11.443,10 | 11.443,10 | 11.443,10 | 11.443,10 | - |
| 06 mar 2024 | 11.287,20 | 11.287,20 | 11.287,20 | 11.287,20 | 11.287,20 | - |
| 05 mar 2024 | 11.245,31 | 11.245,31 | 11.245,31 | 11.245,31 | 11.245,31 | - |
| 04 mar 2024 | 11.254,05 | 11.254,05 | 11.254,05 | 11.254,05 | 11.254,05 | - |
| 01 mar 2024 | 11.193,35 | 11.193,35 | 11.193,35 | 11.193,35 | 11.193,35 | - |
| 29 feb 2024 | 11.127,50 | 11.127,50 | 11.127,50 | 11.127,50 | 11.127,50 | - |
| 28 feb 2024 | 11.132,18 | 11.132,18 | 11.132,18 | 11.132,18 | 11.132,18 | - |
| 27 feb 2024 | 11.185,83 | 11.185,83 | 11.185,83 | 11.185,83 | 11.185,83 | - |
| 26 feb 2024 | 11.160,15 | 11.160,15 | 11.160,15 | 11.160,15 | 11.160,15 | - |
| 23 feb 2024 | 11.162,54 | 11.162,54 | 11.162,54 | 11.162,54 | 11.162,54 | - |
| 22 feb 2024 | 11.112,39 | 11.112,39 | 11.112,39 | 11.112,39 | 11.112,39 | - |
| 21 feb 2024 | 10.997,44 | 10.997,44 | 10.997,44 | 10.997,44 | 10.997,44 | - |
| 20 feb 2024 | 11.022,00 | 11.022,00 | 11.022,00 | 11.022,00 | 11.022,00 | - |
| 19 feb 2024 | 11.024,30 | 11.024,30 | 11.024,30 | 11.024,30 | 11.024,30 | - |
| 16 feb 2024 | 11.026,76 | 11.026,76 | 11.026,76 | 11.026,76 | 11.026,76 | - |
| 15 feb 2024 | 10.958,02 | 10.958,02 | 10.958,02 | 10.958,02 | 10.958,02 | - |
| 14 feb 2024 | 10.892,50 | 10.892,50 | 10.892,50 | 10.892,50 | 10.892,50 | - |
| 13 feb 2024 | 10.823,80 | 10.823,80 | 10.823,80 | 10.823,80 | 10.823,80 | - |
| 12 feb 2024 | 10.949,42 | 10.949,42 | 10.949,42 | 10.949,42 | 10.949,42 | - |
| 09 feb 2024 | 10.903,56 | 10.903,56 | 10.903,56 | 10.903,56 | 10.903,56 | - |
| 08 feb 2024 | 10.908,24 | 10.908,24 | 10.908,24 | 10.908,24 | 10.908,24 | - |
| 07 feb 2024 | 10.919,61 | 10.919,61 | 10.919,61 | 10.919,61 | 10.919,61 | - |
| 06 feb 2024 | 10.952,63 | 10.952,63 | 10.952,63 | 10.952,63 | 10.952,63 | - |
| 05 feb 2024 | 10.888,44 | 10.888,44 | 10.888,44 | 10.888,44 | 10.888,44 | - |
| 02 feb 2024 | 10.866,99 | 10.866,99 | 10.866,99 | 10.866,99 | 10.866,99 | - |
| 01 feb 2024 | 10.882,13 | 10.882,13 | 10.882,13 | 10.882,13 | 10.882,13 | - |
| 31 ene 2024 | 10.941,97 | 10.941,97 | 10.941,97 | 10.941,97 | 10.941,97 | - |
| 30 ene 2024 | 10.962,47 | 10.962,47 | 10.962,47 | 10.962,47 | 10.962,47 | - |
| 29 ene 2024 | 10.949,62 | 10.949,62 | 10.949,62 | 10.949,62 | 10.949,62 | - |
| 26 ene 2024 | 10.928,00 | 10.928,00 | 10.928,00 | 10.928,00 | 10.928,00 | - |
| 25 ene 2024 | 10.808,92 | 10.808,92 | 10.808,92 | 10.808,92 | 10.808,92 | - |
| 24 ene 2024 | 10.784,72 | 10.784,72 | 10.784,72 | 10.784,72 | 10.784,72 | - |
| 23 ene 2024 | 10.644,78 | 10.644,78 | 10.644,78 | 10.644,78 | 10.644,78 | - |
| 22 ene 2024 | 10.683,30 | 10.683,30 | 10.683,30 | 10.683,30 | 10.683,30 | - |
| 19 ene 2024 | 10.597,64 | 10.597,64 | 10.597,64 | 10.597,64 | 10.597,64 | - |
| 18 ene 2024 | 10.616,80 | 10.616,80 | 10.616,80 | 10.616,80 | 10.616,80 | - |
| 17 ene 2024 | 10.495,66 | 10.495,66 | 10.495,66 | 10.495,66 | 10.495,66 | - |
| 16 ene 2024 | 10.579,83 | 10.579,83 | 10.579,83 | 10.579,83 | 10.579,83 | - |
| 15 ene 2024 | 10.586,71 | 10.586,71 | 10.586,71 | 10.586,71 | 10.586,71 | - |
| 12 ene 2024 | 10.644,05 | 10.644,05 | 10.644,05 | 10.644,05 | 10.644,05 | - |
| 11 ene 2024 | 10.554,07 | 10.554,07 | 10.554,07 | 10.554,07 | 10.554,07 | - |
| 10 ene 2024 | 10.621,25 | 10.621,25 | 10.621,25 | 10.621,25 | 10.621,25 | - |
| 09 ene 2024 | 10.626,57 | 10.626,57 | 10.626,57 | 10.626,57 | 10.626,57 | - |
| 08 ene 2024 | 10.633,00 | 10.633,00 | 10.633,00 | 10.633,00 | 10.633,00 | - |
| 05 ene 2024 | 10.592,33 | 10.592,33 | 10.592,33 | 10.592,33 | 10.592,33 | - |
| 04 ene 2024 | 10.605,18 | 10.605,18 | 10.605,18 | 10.605,18 | 10.605,18 | - |
| 03 ene 2024 | 10.561,43 | 10.561,43 | 10.561,43 | 10.561,43 | 10.561,43 | - |
| 02 ene 2024 | 10.681,80 | 10.681,80 | 10.681,80 | 10.681,80 | 10.681,80 | - |
| 29 dic 2023 | 10.705,23 | 10.705,23 | 10.705,23 | 10.705,23 | 10.705,23 | - |
| 28 dic 2023 | 10.686,94 | 10.686,94 | 10.686,94 | 10.686,94 | 10.686,94 | - |
| 27 dic 2023 | 10.704,73 | 10.704,73 | 10.704,73 | 10.704,73 | 10.704,73 | - |
| 22 dic 2023 | 10.689,48 | 10.689,48 | 10.689,48 | 10.689,48 | 10.689,48 | - |
| 21 dic 2023 | 10.688,64 | 10.688,64 | 10.688,64 | 10.688,64 | 10.688,64 | - |
| 20 dic 2023 | 10.691,41 | 10.691,41 | 10.691,41 | 10.691,41 | 10.691,41 | - |
| *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.