Mercados españoles cerrados en 24 mins
IBEX 35
11.165,00 +108,60 (+0,98%) Euro Stoxx 50
4.941,31 +55,86 (+1,14%) Dólar/Euro
1,0725 -0,0023 (-0,21%) Petróleo Brent
85,67 +0,34 (+0,40%) Oro
2.377,40 +30,50 (+1,30%) Bitcoin EUR
60.526,92 -17,16 (-0,03%)
Santander PB Ibaré FIC FIM C Priv (0P0001KG0Y.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
A partir del 05:00PM BRT. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 1,3082 | 1,3082 | 1,3082 | 1,3082 | 1,3082 | - |
| 14 jun 2024 | 1,3081 | 1,3081 | 1,3081 | 1,3081 | 1,3081 | - |
| 13 jun 2024 | 1,3076 | 1,3076 | 1,3076 | 1,3076 | 1,3076 | - |
| 12 jun 2024 | 1,3070 | 1,3070 | 1,3070 | 1,3070 | 1,3070 | - |
| 11 jun 2024 | 1,3072 | 1,3072 | 1,3072 | 1,3072 | 1,3072 | - |
| 10 jun 2024 | 1,3067 | 1,3067 | 1,3067 | 1,3067 | 1,3067 | - |
| 07 jun 2024 | 1,3063 | 1,3063 | 1,3063 | 1,3063 | 1,3063 | - |
| 06 jun 2024 | 1,3069 | 1,3069 | 1,3069 | 1,3069 | 1,3069 | - |
| 05 jun 2024 | 1,3062 | 1,3062 | 1,3062 | 1,3062 | 1,3062 | - |
| 04 jun 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 03 jun 2024 | 1,3057 | 1,3057 | 1,3057 | 1,3057 | 1,3057 | - |
| 31 may 2024 | 1,3053 | 1,3053 | 1,3053 | 1,3053 | 1,3053 | - |
| 29 may 2024 | 1,3046 | 1,3046 | 1,3046 | 1,3046 | 1,3046 | - |
| 28 may 2024 | 1,3045 | 1,3045 | 1,3045 | 1,3045 | 1,3045 | - |
| 27 may 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 24 may 2024 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | - |
| 23 may 2024 | 1,3032 | 1,3032 | 1,3032 | 1,3032 | 1,3032 | - |
| 22 may 2024 | 1,3026 | 1,3026 | 1,3026 | 1,3026 | 1,3026 | - |
| 21 may 2024 | 1,3025 | 1,3025 | 1,3025 | 1,3025 | 1,3025 | - |
| 20 may 2024 | 1,3021 | 1,3021 | 1,3021 | 1,3021 | 1,3021 | - |
| 17 may 2024 | 1,3015 | 1,3015 | 1,3015 | 1,3015 | 1,3015 | - |
| 16 may 2024 | 1,3015 | 1,3015 | 1,3015 | 1,3015 | 1,3015 | - |
| 15 may 2024 | 1,3007 | 1,3007 | 1,3007 | 1,3007 | 1,3007 | - |
| 14 may 2024 | 1,3002 | 1,3002 | 1,3002 | 1,3002 | 1,3002 | - |
| 13 may 2024 | 1,2997 | 1,2997 | 1,2997 | 1,2997 | 1,2997 | - |
| 10 may 2024 | 1,2994 | 1,2994 | 1,2994 | 1,2994 | 1,2994 | - |
| 09 may 2024 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | - |
| 08 may 2024 | 1,2978 | 1,2978 | 1,2978 | 1,2978 | 1,2978 | - |
| 07 may 2024 | 1,2909 | 1,2909 | 1,2909 | 1,2909 | 1,2909 | - |
| 06 may 2024 | 1,2904 | 1,2904 | 1,2904 | 1,2904 | 1,2904 | - |
| 03 may 2024 | 1,2901 | 1,2901 | 1,2901 | 1,2901 | 1,2901 | - |
| 02 may 2024 | 1,2893 | 1,2893 | 1,2893 | 1,2893 | 1,2893 | - |
| 30 abr 2024 | 1,2884 | 1,2884 | 1,2884 | 1,2884 | 1,2884 | - |
| 29 abr 2024 | 1,2888 | 1,2888 | 1,2888 | 1,2888 | 1,2888 | - |
| 26 abr 2024 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| 25 abr 2024 | 1,2872 | 1,2872 | 1,2872 | 1,2872 | 1,2872 | - |
| 24 abr 2024 | 1,2867 | 1,2867 | 1,2867 | 1,2867 | 1,2867 | - |
| 23 abr 2024 | 1,2864 | 1,2864 | 1,2864 | 1,2864 | 1,2864 | - |
| 22 abr 2024 | 1,2861 | 1,2861 | 1,2861 | 1,2861 | 1,2861 | - |
| 19 abr 2024 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | - |
| 18 abr 2024 | 1,2848 | 1,2848 | 1,2848 | 1,2848 | 1,2848 | - |
| 17 abr 2024 | 1,2841 | 1,2841 | 1,2841 | 1,2841 | 1,2841 | - |
| 16 abr 2024 | 1,2843 | 1,2843 | 1,2843 | 1,2843 | 1,2843 | - |
| 15 abr 2024 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | - |
| 12 abr 2024 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | - |
| 11 abr 2024 | 1,2839 | 1,2839 | 1,2839 | 1,2839 | 1,2839 | - |
| 10 abr 2024 | 1,2836 | 1,2836 | 1,2836 | 1,2836 | 1,2836 | - |
| 09 abr 2024 | 1,2839 | 1,2839 | 1,2839 | 1,2839 | 1,2839 | - |
| 08 abr 2024 | 1,2834 | 1,2834 | 1,2834 | 1,2834 | 1,2834 | - |
| 05 abr 2024 | 1,2833 | 1,2833 | 1,2833 | 1,2833 | 1,2833 | - |
| 04 abr 2024 | 1,2828 | 1,2828 | 1,2828 | 1,2828 | 1,2828 | - |
| 03 abr 2024 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | - |
| 02 abr 2024 | 1,2818 | 1,2818 | 1,2818 | 1,2818 | 1,2818 | - |
| 01 abr 2024 | 1,2811 | 1,2811 | 1,2811 | 1,2811 | 1,2811 | - |
| 28 mar 2024 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | - |
| 27 mar 2024 | 1,2805 | 1,2805 | 1,2805 | 1,2805 | 1,2805 | - |
| 26 mar 2024 | 1,2797 | 1,2797 | 1,2797 | 1,2797 | 1,2797 | - |
| 25 mar 2024 | 1,2793 | 1,2793 | 1,2793 | 1,2793 | 1,2793 | - |
| 22 mar 2024 | 1,2791 | 1,2791 | 1,2791 | 1,2791 | 1,2791 | - |
| 21 mar 2024 | 1,2789 | 1,2789 | 1,2789 | 1,2789 | 1,2789 | - |
| 20 mar 2024 | 1,2785 | 1,2785 | 1,2785 | 1,2785 | 1,2785 | - |
| 19 mar 2024 | 1,2775 | 1,2775 | 1,2775 | 1,2775 | 1,2775 | - |
| 18 mar 2024 | 1,2769 | 1,2769 | 1,2769 | 1,2769 | 1,2769 | - |
| 15 mar 2024 | 1,2769 | 1,2769 | 1,2769 | 1,2769 | 1,2769 | - |
| 14 mar 2024 | 1,2765 | 1,2765 | 1,2765 | 1,2765 | 1,2765 | - |
| 13 mar 2024 | 1,2765 | 1,2765 | 1,2765 | 1,2765 | 1,2765 | - |
| 12 mar 2024 | 1,2757 | 1,2757 | 1,2757 | 1,2757 | 1,2757 | - |
| 11 mar 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 08 mar 2024 | 1,2745 | 1,2745 | 1,2745 | 1,2745 | 1,2745 | - |
| 07 mar 2024 | 1,2737 | 1,2737 | 1,2737 | 1,2737 | 1,2737 | - |
| 06 mar 2024 | 1,2733 | 1,2733 | 1,2733 | 1,2733 | 1,2733 | - |
| 05 mar 2024 | 1,2722 | 1,2722 | 1,2722 | 1,2722 | 1,2722 | - |
| 04 mar 2024 | 1,2714 | 1,2714 | 1,2714 | 1,2714 | 1,2714 | - |
| 01 mar 2024 | 1,2717 | 1,2717 | 1,2717 | 1,2717 | 1,2717 | - |
| 29 feb 2024 | 1,2712 | 1,2712 | 1,2712 | 1,2712 | 1,2712 | - |
| 28 feb 2024 | 1,2712 | 1,2712 | 1,2712 | 1,2712 | 1,2712 | - |
| 27 feb 2024 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | - |
| 26 feb 2024 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | - |
| 23 feb 2024 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | - |
| 22 feb 2024 | 1,2707 | 1,2707 | 1,2707 | 1,2707 | 1,2707 | - |
| 21 feb 2024 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | - |
| 20 feb 2024 | 1,2699 | 1,2699 | 1,2699 | 1,2699 | 1,2699 | - |
| 19 feb 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,2684 | 1,2684 | 1,2684 | 1,2684 | 1,2684 | - |
| 14 feb 2024 | 1,2673 | 1,2673 | 1,2673 | 1,2673 | 1,2673 | - |
| 09 feb 2024 | 1,2672 | 1,2672 | 1,2672 | 1,2672 | 1,2672 | - |
| 08 feb 2024 | 1,2663 | 1,2663 | 1,2663 | 1,2663 | 1,2663 | - |
| 07 feb 2024 | 1,2675 | 1,2675 | 1,2675 | 1,2675 | 1,2675 | - |
| 06 feb 2024 | 1,2661 | 1,2661 | 1,2661 | 1,2661 | 1,2661 | - |
| 05 feb 2024 | 1,2648 | 1,2648 | 1,2648 | 1,2648 | 1,2648 | - |
| 02 feb 2024 | 1,2656 | 1,2656 | 1,2656 | 1,2656 | 1,2656 | - |
| 01 feb 2024 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | - |
| 31 ene 2024 | 1,2637 | 1,2637 | 1,2637 | 1,2637 | 1,2637 | - |
| 30 ene 2024 | 1,2621 | 1,2621 | 1,2621 | 1,2621 | 1,2621 | - |
| 29 ene 2024 | 1,2645 | 1,2645 | 1,2645 | 1,2645 | 1,2645 | - |
| 26 ene 2024 | 1,2649 | 1,2649 | 1,2649 | 1,2649 | 1,2649 | - |
| *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.