Mercados españoles abiertos en 39 mins
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.657,74 -45,77 (-0,12%) Dólar/Euro
1,0892 -0,0002 (-0,02%) Petróleo Brent
79,93 +0,06 (+0,08%) Bitcoin EUR
65.433,03 +261,38 (+0,40%)
Cantor Fitzgerald Multi Asset 30 A EUR (0P0001K4YH.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 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 1,3395 | 1,3395 | 1,3395 | 1,3395 | 1,3395 | - |
| 04 jun 2024 | 1,3264 | 1,3264 | 1,3264 | 1,3264 | 1,3264 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1,3233 | 1,3233 | 1,3233 | 1,3233 | 1,3233 | - |
| 30 may 2024 | 1,3258 | 1,3258 | 1,3258 | 1,3258 | 1,3258 | - |
| 29 may 2024 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | - |
| 28 may 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
| 27 may 2024 | 1,3342 | 1,3342 | 1,3342 | 1,3342 | 1,3342 | - |
| 24 may 2024 | 1,3329 | 1,3329 | 1,3329 | 1,3329 | 1,3329 | - |
| 23 may 2024 | 1,3277 | 1,3277 | 1,3277 | 1,3277 | 1,3277 | - |
| 22 may 2024 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | - |
| 21 may 2024 | 1,3312 | 1,3312 | 1,3312 | 1,3312 | 1,3312 | - |
| 20 may 2024 | 1,3295 | 1,3295 | 1,3295 | 1,3295 | 1,3295 | - |
| 17 may 2024 | 1,3285 | 1,3285 | 1,3285 | 1,3285 | 1,3285 | - |
| 16 may 2024 | 1,3315 | 1,3315 | 1,3315 | 1,3315 | 1,3315 | - |
| 15 may 2024 | 1,3353 | 1,3353 | 1,3353 | 1,3353 | 1,3353 | - |
| 14 may 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 13 may 2024 | 1,3206 | 1,3206 | 1,3206 | 1,3206 | 1,3206 | - |
| 10 may 2024 | 1,3217 | 1,3217 | 1,3217 | 1,3217 | 1,3217 | - |
| 09 may 2024 | 1,3179 | 1,3179 | 1,3179 | 1,3179 | 1,3179 | - |
| 08 may 2024 | 1,3208 | 1,3208 | 1,3208 | 1,3208 | 1,3208 | - |
| 07 may 2024 | 1,3215 | 1,3215 | 1,3215 | 1,3215 | 1,3215 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,3085 | 1,3085 | 1,3085 | 1,3085 | 1,3085 | - |
| 02 may 2024 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
| 30 abr 2024 | 1,2998 | 1,2998 | 1,2998 | 1,2998 | 1,2998 | - |
| 29 abr 2024 | 1,3095 | 1,3095 | 1,3095 | 1,3095 | 1,3095 | - |
| 26 abr 2024 | 1,3067 | 1,3067 | 1,3067 | 1,3067 | 1,3067 | - |
| 25 abr 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 24 abr 2024 | 1,2988 | 1,2988 | 1,2988 | 1,2988 | 1,2988 | - |
| 23 abr 2024 | 1,3063 | 1,3063 | 1,3063 | 1,3063 | 1,3063 | - |
| 22 abr 2024 | 1,2994 | 1,2994 | 1,2994 | 1,2994 | 1,2994 | - |
| 19 abr 2024 | 1,2928 | 1,2928 | 1,2928 | 1,2928 | 1,2928 | - |
| 18 abr 2024 | 1,2995 | 1,2995 | 1,2995 | 1,2995 | 1,2995 | - |
| 17 abr 2024 | 1,2992 | 1,2992 | 1,2992 | 1,2992 | 1,2992 | - |
| 16 abr 2024 | 1,2987 | 1,2987 | 1,2987 | 1,2987 | 1,2987 | - |
| 15 abr 2024 | 1,3072 | 1,3072 | 1,3072 | 1,3072 | 1,3072 | - |
| 12 abr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 11 abr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 10 abr 2024 | 1,3131 | 1,3131 | 1,3131 | 1,3131 | 1,3131 | - |
| 09 abr 2024 | 1,3178 | 1,3178 | 1,3178 | 1,3178 | 1,3178 | - |
| 08 abr 2024 | 1,3152 | 1,3152 | 1,3152 | 1,3152 | 1,3152 | - |
| 05 abr 2024 | 1,3141 | 1,3141 | 1,3141 | 1,3141 | 1,3141 | - |
| 04 abr 2024 | 1,3144 | 1,3144 | 1,3144 | 1,3144 | 1,3144 | - |
| 03 abr 2024 | 1,3117 | 1,3117 | 1,3117 | 1,3117 | 1,3117 | - |
| 02 abr 2024 | 1,3104 | 1,3104 | 1,3104 | 1,3104 | 1,3104 | - |
| 28 mar 2024 | 1,3232 | 1,3232 | 1,3232 | 1,3232 | 1,3232 | - |
| 27 mar 2024 | 1,3209 | 1,3209 | 1,3209 | 1,3209 | 1,3209 | - |
| 26 mar 2024 | 1,3157 | 1,3157 | 1,3157 | 1,3157 | 1,3157 | - |
| 25 mar 2024 | 1,3144 | 1,3144 | 1,3144 | 1,3144 | 1,3144 | - |
| 22 mar 2024 | 1,3191 | 1,3191 | 1,3191 | 1,3191 | 1,3191 | - |
| 21 mar 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| 20 mar 2024 | 1,3085 | 1,3085 | 1,3085 | 1,3085 | 1,3085 | - |
| 19 mar 2024 | 1,3046 | 1,3046 | 1,3046 | 1,3046 | 1,3046 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,3005 | 1,3005 | 1,3005 | 1,3005 | 1,3005 | - |
| 14 mar 2024 | 1,3014 | 1,3014 | 1,3014 | 1,3014 | 1,3014 | - |
| 13 mar 2024 | 1,3068 | 1,3068 | 1,3068 | 1,3068 | 1,3068 | - |
| 12 mar 2024 | 1,3082 | 1,3082 | 1,3082 | 1,3082 | 1,3082 | - |
| 11 mar 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 08 mar 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 07 mar 2024 | 1,3092 | 1,3092 | 1,3092 | 1,3092 | 1,3092 | - |
| 06 mar 2024 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | - |
| 05 mar 2024 | 1,3015 | 1,3015 | 1,3015 | 1,3015 | 1,3015 | - |
| 04 mar 2024 | 1,3011 | 1,3011 | 1,3011 | 1,3011 | 1,3011 | - |
| 01 mar 2024 | 1,2988 | 1,2988 | 1,2988 | 1,2988 | 1,2988 | - |
| 29 feb 2024 | 1,2943 | 1,2943 | 1,2943 | 1,2943 | 1,2943 | - |
| 28 feb 2024 | 1,2882 | 1,2882 | 1,2882 | 1,2882 | 1,2882 | - |
| 27 feb 2024 | 1,2886 | 1,2886 | 1,2886 | 1,2886 | 1,2886 | - |
| 26 feb 2024 | 1,2888 | 1,2888 | 1,2888 | 1,2888 | 1,2888 | - |
| 23 feb 2024 | 1,2933 | 1,2933 | 1,2933 | 1,2933 | 1,2933 | - |
| 22 feb 2024 | 1,2893 | 1,2893 | 1,2893 | 1,2893 | 1,2893 | - |
| 21 feb 2024 | 1,2827 | 1,2827 | 1,2827 | 1,2827 | 1,2827 | - |
| 20 feb 2024 | 1,2856 | 1,2856 | 1,2856 | 1,2856 | 1,2856 | - |
| 19 feb 2024 | 1,2869 | 1,2869 | 1,2869 | 1,2869 | 1,2869 | - |
| 16 feb 2024 | 1,2887 | 1,2887 | 1,2887 | 1,2887 | 1,2887 | - |
| 15 feb 2024 | 1,2911 | 1,2911 | 1,2911 | 1,2911 | 1,2911 | - |
| 14 feb 2024 | 1,2872 | 1,2872 | 1,2872 | 1,2872 | 1,2872 | - |
| 13 feb 2024 | 1,2791 | 1,2791 | 1,2791 | 1,2791 | 1,2791 | - |
| 12 feb 2024 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | - |
| 09 feb 2024 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | - |
| 08 feb 2024 | 1,2813 | 1,2813 | 1,2813 | 1,2813 | 1,2813 | - |
| 07 feb 2024 | 1,2842 | 1,2842 | 1,2842 | 1,2842 | 1,2842 | - |
| 06 feb 2024 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,2866 | 1,2866 | 1,2866 | 1,2866 | 1,2866 | - |
| 01 feb 2024 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | - |
| 31 ene 2024 | 1,2774 | 1,2774 | 1,2774 | 1,2774 | 1,2774 | - |
| 30 ene 2024 | 1,2779 | 1,2779 | 1,2779 | 1,2779 | 1,2779 | - |
| 29 ene 2024 | 1,2811 | 1,2811 | 1,2811 | 1,2811 | 1,2811 | - |
| 26 ene 2024 | 1,2729 | 1,2729 | 1,2729 | 1,2729 | 1,2729 | - |
| 25 ene 2024 | 1,2762 | 1,2762 | 1,2762 | 1,2762 | 1,2762 | - |
| 24 ene 2024 | 1,2686 | 1,2686 | 1,2686 | 1,2686 | 1,2686 | - |
| 23 ene 2024 | 1,2641 | 1,2641 | 1,2641 | 1,2641 | 1,2641 | - |
| 22 ene 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 19 ene 2024 | 1,2633 | 1,2633 | 1,2633 | 1,2633 | 1,2633 | - |
| 18 ene 2024 | 1,2566 | 1,2566 | 1,2566 | 1,2566 | 1,2566 | - |
| 17 ene 2024 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | - |
| *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.