Mercados españoles cerrados
S&P 500
5.320,48 +13,47 (+0,25%) Nasdaq
16.938,58 +137,04 (+0,82%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,65 -0,25 (-0,31%) Bitcoin EUR
62.783,64 -2.261,27 (-3,48%)
Cantor Fitzgerald Multi Asset 50 A EUR (0P0001K4YJ.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:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | - |
| 20 may 2024 | 1,5253 | 1,5253 | 1,5253 | 1,5253 | 1,5253 | - |
| 17 may 2024 | 1,5223 | 1,5223 | 1,5223 | 1,5223 | 1,5223 | - |
| 16 may 2024 | 1,5242 | 1,5242 | 1,5242 | 1,5242 | 1,5242 | - |
| 15 may 2024 | 1,5305 | 1,5305 | 1,5305 | 1,5305 | 1,5305 | - |
| 14 may 2024 | 1,5138 | 1,5138 | 1,5138 | 1,5138 | 1,5138 | - |
| 13 may 2024 | 1,5098 | 1,5098 | 1,5098 | 1,5098 | 1,5098 | - |
| 10 may 2024 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | - |
| 09 may 2024 | 1,5069 | 1,5069 | 1,5069 | 1,5069 | 1,5069 | - |
| 08 may 2024 | 1,5079 | 1,5079 | 1,5079 | 1,5079 | 1,5079 | - |
| 07 may 2024 | 1,5069 | 1,5069 | 1,5069 | 1,5069 | 1,5069 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | - |
| 02 may 2024 | 1,4802 | 1,4802 | 1,4802 | 1,4802 | 1,4802 | - |
| 30 abr 2024 | 1,4776 | 1,4776 | 1,4776 | 1,4776 | 1,4776 | - |
| 29 abr 2024 | 1,4914 | 1,4914 | 1,4914 | 1,4914 | 1,4914 | - |
| 26 abr 2024 | 1,4907 | 1,4907 | 1,4907 | 1,4907 | 1,4907 | - |
| 25 abr 2024 | 1,4731 | 1,4731 | 1,4731 | 1,4731 | 1,4731 | - |
| 24 abr 2024 | 1,4795 | 1,4795 | 1,4795 | 1,4795 | 1,4795 | - |
| 23 abr 2024 | 1,4868 | 1,4868 | 1,4868 | 1,4868 | 1,4868 | - |
| 22 abr 2024 | 1,4747 | 1,4747 | 1,4747 | 1,4747 | 1,4747 | - |
| 19 abr 2024 | 1,4652 | 1,4652 | 1,4652 | 1,4652 | 1,4652 | - |
| 18 abr 2024 | 1,4759 | 1,4759 | 1,4759 | 1,4759 | 1,4759 | - |
| 17 abr 2024 | 1,4753 | 1,4753 | 1,4753 | 1,4753 | 1,4753 | - |
| 16 abr 2024 | 1,4772 | 1,4772 | 1,4772 | 1,4772 | 1,4772 | - |
| 15 abr 2024 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | - |
| 12 abr 2024 | 1,4964 | 1,4964 | 1,4964 | 1,4964 | 1,4964 | - |
| 11 abr 2024 | 1,4947 | 1,4947 | 1,4947 | 1,4947 | 1,4947 | - |
| 10 abr 2024 | 1,4962 | 1,4962 | 1,4962 | 1,4962 | 1,4962 | - |
| 09 abr 2024 | 1,5012 | 1,5012 | 1,5012 | 1,5012 | 1,5012 | - |
| 08 abr 2024 | 1,5016 | 1,5016 | 1,5016 | 1,5016 | 1,5016 | - |
| 05 abr 2024 | 1,4995 | 1,4995 | 1,4995 | 1,4995 | 1,4995 | - |
| 04 abr 2024 | 1,4959 | 1,4959 | 1,4959 | 1,4959 | 1,4959 | - |
| 03 abr 2024 | 1,4963 | 1,4963 | 1,4963 | 1,4963 | 1,4963 | - |
| 02 abr 2024 | 1,4938 | 1,4938 | 1,4938 | 1,4938 | 1,4938 | - |
| 28 mar 2024 | 1,5077 | 1,5077 | 1,5077 | 1,5077 | 1,5077 | - |
| 27 mar 2024 | 1,5033 | 1,5033 | 1,5033 | 1,5033 | 1,5033 | - |
| 26 mar 2024 | 1,4974 | 1,4974 | 1,4974 | 1,4974 | 1,4974 | - |
| 25 mar 2024 | 1,4965 | 1,4965 | 1,4965 | 1,4965 | 1,4965 | - |
| 22 mar 2024 | 1,5019 | 1,5019 | 1,5019 | 1,5019 | 1,5019 | - |
| 21 mar 2024 | 1,4998 | 1,4998 | 1,4998 | 1,4998 | 1,4998 | - |
| 20 mar 2024 | 1,4881 | 1,4881 | 1,4881 | 1,4881 | 1,4881 | - |
| 19 mar 2024 | 1,4812 | 1,4812 | 1,4812 | 1,4812 | 1,4812 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,4737 | 1,4737 | 1,4737 | 1,4737 | 1,4737 | - |
| 14 mar 2024 | 1,4755 | 1,4755 | 1,4755 | 1,4755 | 1,4755 | - |
| 13 mar 2024 | 1,4804 | 1,4804 | 1,4804 | 1,4804 | 1,4804 | - |
| 12 mar 2024 | 1,4819 | 1,4819 | 1,4819 | 1,4819 | 1,4819 | - |
| 11 mar 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 08 mar 2024 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
| 07 mar 2024 | 1,4827 | 1,4827 | 1,4827 | 1,4827 | 1,4827 | - |
| 06 mar 2024 | 1,4742 | 1,4742 | 1,4742 | 1,4742 | 1,4742 | - |
| 05 mar 2024 | 1,4712 | 1,4712 | 1,4712 | 1,4712 | 1,4712 | - |
| 04 mar 2024 | 1,4769 | 1,4769 | 1,4769 | 1,4769 | 1,4769 | - |
| 01 mar 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 29 feb 2024 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | - |
| 28 feb 2024 | 1,4577 | 1,4577 | 1,4577 | 1,4577 | 1,4577 | - |
| 27 feb 2024 | 1,4582 | 1,4582 | 1,4582 | 1,4582 | 1,4582 | - |
| 26 feb 2024 | 1,4566 | 1,4566 | 1,4566 | 1,4566 | 1,4566 | - |
| 23 feb 2024 | 1,4613 | 1,4613 | 1,4613 | 1,4613 | 1,4613 | - |
| 22 feb 2024 | 1,4579 | 1,4579 | 1,4579 | 1,4579 | 1,4579 | - |
| 21 feb 2024 | 1,4461 | 1,4461 | 1,4461 | 1,4461 | 1,4461 | - |
| 20 feb 2024 | 1,4477 | 1,4477 | 1,4477 | 1,4477 | 1,4477 | - |
| 19 feb 2024 | 1,4532 | 1,4532 | 1,4532 | 1,4532 | 1,4532 | - |
| 16 feb 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 15 feb 2024 | 1,4574 | 1,4574 | 1,4574 | 1,4574 | 1,4574 | - |
| 14 feb 2024 | 1,4524 | 1,4524 | 1,4524 | 1,4524 | 1,4524 | - |
| 13 feb 2024 | 1,4407 | 1,4407 | 1,4407 | 1,4407 | 1,4407 | - |
| 12 feb 2024 | 1,4536 | 1,4536 | 1,4536 | 1,4536 | 1,4536 | - |
| 09 feb 2024 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | - |
| 08 feb 2024 | 1,4448 | 1,4448 | 1,4448 | 1,4448 | 1,4448 | - |
| 07 feb 2024 | 1,4464 | 1,4464 | 1,4464 | 1,4464 | 1,4464 | - |
| 06 feb 2024 | 1,4406 | 1,4406 | 1,4406 | 1,4406 | 1,4406 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,4458 | 1,4458 | 1,4458 | 1,4458 | 1,4458 | - |
| 01 feb 2024 | 1,4326 | 1,4326 | 1,4326 | 1,4326 | 1,4326 | - |
| 31 ene 2024 | 1,4264 | 1,4264 | 1,4264 | 1,4264 | 1,4264 | - |
| 30 ene 2024 | 1,4339 | 1,4339 | 1,4339 | 1,4339 | 1,4339 | - |
| 29 ene 2024 | 1,4367 | 1,4367 | 1,4367 | 1,4367 | 1,4367 | - |
| 26 ene 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | - |
| 25 ene 2024 | 1,4302 | 1,4302 | 1,4302 | 1,4302 | 1,4302 | - |
| 24 ene 2024 | 1,4202 | 1,4202 | 1,4202 | 1,4202 | 1,4202 | - |
| 23 ene 2024 | 1,4131 | 1,4131 | 1,4131 | 1,4131 | 1,4131 | - |
| 22 ene 2024 | 1,4154 | 1,4154 | 1,4154 | 1,4154 | 1,4154 | - |
| 19 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 18 ene 2024 | 1,4002 | 1,4002 | 1,4002 | 1,4002 | 1,4002 | - |
| 17 ene 2024 | 1,3918 | 1,3918 | 1,3918 | 1,3918 | 1,3918 | - |
| 16 ene 2024 | 1,3988 | 1,3988 | 1,3988 | 1,3988 | 1,3988 | - |
| 15 ene 2024 | 1,3984 | 1,3984 | 1,3984 | 1,3984 | 1,3984 | - |
| 12 ene 2024 | 1,3997 | 1,3997 | 1,3997 | 1,3997 | 1,3997 | - |
| 11 ene 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | - |
| 10 ene 2024 | 1,3971 | 1,3971 | 1,3971 | 1,3971 | 1,3971 | - |
| 09 ene 2024 | 1,3947 | 1,3947 | 1,3947 | 1,3947 | 1,3947 | - |
| 08 ene 2024 | 1,3961 | 1,3961 | 1,3961 | 1,3961 | 1,3961 | - |
| 05 ene 2024 | 1,3843 | 1,3843 | 1,3843 | 1,3843 | 1,3843 | - |
| 04 ene 2024 | 1,3826 | 1,3826 | 1,3826 | 1,3826 | 1,3826 | - |
| 03 ene 2024 | 1,3854 | 1,3854 | 1,3854 | 1,3854 | 1,3854 | - |
| 02 ene 2024 | 1,3932 | 1,3932 | 1,3932 | 1,3932 | 1,3932 | - |
| *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.