Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.267,85 +553,50 (+0,90%)
Elevation Lightman European Eq I Acc (0P0001KI3W.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 167,87 | 167,87 | 167,87 | 167,87 | 167,87 | - |
| 29 may 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,52 | - |
| 28 may 2024 | 168,99 | 168,99 | 168,99 | 168,99 | 168,99 | - |
| 27 may 2024 | 169,59 | 169,59 | 169,59 | 169,59 | 169,59 | - |
| 24 may 2024 | 168,95 | 168,95 | 168,95 | 168,95 | 168,95 | - |
| 23 may 2024 | 169,29 | 169,29 | 169,29 | 169,29 | 169,29 | - |
| 22 may 2024 | 169,96 | 169,96 | 169,96 | 169,96 | 169,96 | - |
| 21 may 2024 | 170,81 | 170,81 | 170,81 | 170,81 | 170,81 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 169,79 | 169,79 | 169,79 | 169,79 | 169,79 | - |
| 16 may 2024 | 168,96 | 168,96 | 168,96 | 168,96 | 168,96 | - |
| 15 may 2024 | 168,29 | 168,29 | 168,29 | 168,29 | 168,29 | - |
| 14 may 2024 | 168,36 | 168,36 | 168,36 | 168,36 | 168,36 | - |
| 13 may 2024 | 168,89 | 168,89 | 168,89 | 168,89 | 168,89 | - |
| 10 may 2024 | 168,42 | 168,42 | 168,42 | 168,42 | 168,42 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 166,55 | 166,55 | 166,55 | 166,55 | 166,55 | - |
| 07 may 2024 | 166,77 | 166,77 | 166,77 | 166,77 | 166,77 | - |
| 06 may 2024 | 165,77 | 165,77 | 165,77 | 165,77 | 165,77 | - |
| 03 may 2024 | 164,52 | 164,52 | 164,52 | 164,52 | 164,52 | - |
| 02 may 2024 | 164,03 | 164,03 | 164,03 | 164,03 | 164,03 | - |
| 30 abr 2024 | 165,14 | 165,14 | 165,14 | 165,14 | 165,14 | - |
| 29 abr 2024 | 166,37 | 166,37 | 166,37 | 166,37 | 166,37 | - |
| 26 abr 2024 | 165,36 | 165,36 | 165,36 | 165,36 | 165,36 | - |
| 25 abr 2024 | 164,91 | 164,91 | 164,91 | 164,91 | 164,91 | - |
| 24 abr 2024 | 165,17 | 165,17 | 165,17 | 165,17 | 165,17 | - |
| 23 abr 2024 | 166,56 | 166,56 | 166,56 | 166,56 | 166,56 | - |
| 22 abr 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 166,00 | - |
| 19 abr 2024 | 163,72 | 163,72 | 163,72 | 163,72 | 163,72 | - |
| 18 abr 2024 | 163,43 | 163,43 | 163,43 | 163,43 | 163,43 | - |
| 17 abr 2024 | 162,52 | 162,52 | 162,52 | 162,52 | 162,52 | - |
| 16 abr 2024 | 161,97 | 161,97 | 161,97 | 161,97 | 161,97 | - |
| 15 abr 2024 | 164,64 | 164,64 | 164,64 | 164,64 | 164,64 | - |
| 12 abr 2024 | 164,66 | 164,66 | 164,66 | 164,66 | 164,66 | - |
| 11 abr 2024 | 163,33 | 163,33 | 163,33 | 163,33 | 163,33 | - |
| 10 abr 2024 | 164,23 | 164,23 | 164,23 | 164,23 | 164,23 | - |
| 09 abr 2024 | 164,13 | 164,13 | 164,13 | 164,13 | 164,13 | - |
| 08 abr 2024 | 164,00 | 164,00 | 164,00 | 164,00 | 164,00 | - |
| 05 abr 2024 | 163,50 | 163,50 | 163,50 | 163,50 | 163,50 | - |
| 04 abr 2024 | 164,37 | 164,37 | 164,37 | 164,37 | 164,37 | - |
| 03 abr 2024 | 163,84 | 163,84 | 163,84 | 163,84 | 163,84 | - |
| 02 abr 2024 | 162,90 | 162,90 | 162,90 | 162,90 | 162,90 | - |
| 28 mar 2024 | 162,38 | 162,38 | 162,38 | 162,38 | 162,38 | - |
| 27 mar 2024 | 161,63 | 161,63 | 161,63 | 161,63 | 161,63 | - |
| 26 mar 2024 | 161,62 | 161,62 | 161,62 | 161,62 | 161,62 | - |
| 25 mar 2024 | 161,26 | 161,26 | 161,26 | 161,26 | 161,26 | - |
| 22 mar 2024 | 160,76 | 160,76 | 160,76 | 160,76 | 160,76 | - |
| 21 mar 2024 | 160,52 | 160,52 | 160,52 | 160,52 | 160,52 | - |
| 20 mar 2024 | 159,70 | 159,70 | 159,70 | 159,70 | 159,70 | - |
| 19 mar 2024 | 159,57 | 159,57 | 159,57 | 159,57 | 159,57 | - |
| 18 mar 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 159,04 | - |
| 15 mar 2024 | 159,01 | 159,01 | 159,01 | 159,01 | 159,01 | - |
| 14 mar 2024 | 158,94 | 158,94 | 158,94 | 158,94 | 158,94 | - |
| 13 mar 2024 | 159,05 | 159,05 | 159,05 | 159,05 | 159,05 | - |
| 12 mar 2024 | 157,69 | 157,69 | 157,69 | 157,69 | 157,69 | - |
| 11 mar 2024 | 156,97 | 156,97 | 156,97 | 156,97 | 156,97 | - |
| 08 mar 2024 | 157,37 | 157,37 | 157,37 | 157,37 | 157,37 | - |
| 07 mar 2024 | 157,45 | 157,45 | 157,45 | 157,45 | 157,45 | - |
| 06 mar 2024 | 156,60 | 156,60 | 156,60 | 156,60 | 156,60 | - |
| 05 mar 2024 | 156,27 | 156,27 | 156,27 | 156,27 | 156,27 | - |
| 04 mar 2024 | 156,71 | 156,71 | 156,71 | 156,71 | 156,71 | - |
| 01 mar 2024 | 157,57 | 157,57 | 157,57 | 157,57 | 157,57 | - |
| 29 feb 2024 | 156,55 | 156,55 | 156,55 | 156,55 | 156,55 | - |
| 28 feb 2024 | 156,43 | 156,43 | 156,43 | 156,43 | 156,43 | - |
| 27 feb 2024 | 156,84 | 156,84 | 156,84 | 156,84 | 156,84 | - |
| 26 feb 2024 | 156,13 | 156,13 | 156,13 | 156,13 | 156,13 | - |
| 23 feb 2024 | 157,13 | 157,13 | 157,13 | 157,13 | 157,13 | - |
| 22 feb 2024 | 156,77 | 156,77 | 156,77 | 156,77 | 156,77 | - |
| 21 feb 2024 | 156,21 | 156,21 | 156,21 | 156,21 | 156,21 | - |
| 20 feb 2024 | 155,97 | 155,97 | 155,97 | 155,97 | 155,97 | - |
| 19 feb 2024 | 156,53 | 156,53 | 156,53 | 156,53 | 156,53 | - |
| 16 feb 2024 | 156,08 | 156,08 | 156,08 | 156,08 | 156,08 | - |
| 15 feb 2024 | 154,33 | 154,33 | 154,33 | 154,33 | 154,33 | - |
| 14 feb 2024 | 153,57 | 153,57 | 153,57 | 153,57 | 153,57 | - |
| 13 feb 2024 | 153,39 | 153,39 | 153,39 | 153,39 | 153,39 | - |
| 12 feb 2024 | 154,46 | 154,46 | 154,46 | 154,46 | 154,46 | - |
| 09 feb 2024 | 153,22 | 153,22 | 153,22 | 153,22 | 153,22 | - |
| 08 feb 2024 | 153,27 | 153,27 | 153,27 | 153,27 | 153,27 | - |
| 07 feb 2024 | 153,76 | 153,76 | 153,76 | 153,76 | 153,76 | - |
| 06 feb 2024 | 155,38 | 155,38 | 155,38 | 155,38 | 155,38 | - |
| 05 feb 2024 | 154,61 | 154,61 | 154,61 | 154,61 | 154,61 | - |
| 02 feb 2024 | 156,12 | 156,12 | 156,12 | 156,12 | 156,12 | - |
| 01 feb 2024 | 156,46 | 156,46 | 156,46 | 156,46 | 156,46 | - |
| 31 ene 2024 | 156,93 | 156,93 | 156,93 | 156,93 | 156,93 | - |
| 30 ene 2024 | 156,53 | 156,53 | 156,53 | 156,53 | 156,53 | - |
| 29 ene 2024 | 157,26 | 157,26 | 157,26 | 157,26 | 157,26 | - |
| 26 ene 2024 | 157,15 | 157,15 | 157,15 | 157,15 | 157,15 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 155,62 | 155,62 | 155,62 | 155,62 | 155,62 | - |
| 23 ene 2024 | 154,89 | 154,89 | 154,89 | 154,89 | 154,89 | - |
| 22 ene 2024 | 154,34 | 154,34 | 154,34 | 154,34 | 154,34 | - |
| 19 ene 2024 | 153,61 | 153,61 | 153,61 | 153,61 | 153,61 | - |
| 18 ene 2024 | 154,35 | 154,35 | 154,35 | 154,35 | 154,35 | - |
| 17 ene 2024 | 154,47 | 154,47 | 154,47 | 154,47 | 154,47 | - |
| 16 ene 2024 | 156,12 | 156,12 | 156,12 | 156,12 | 156,12 | - |
| 15 ene 2024 | 156,94 | 156,94 | 156,94 | 156,94 | 156,94 | - |
| 12 ene 2024 | 157,57 | 157,57 | 157,57 | 157,57 | 157,57 | - |
| 11 ene 2024 | 156,43 | 156,43 | 156,43 | 156,43 | 156,43 | - |
| 10 ene 2024 | 156,95 | 156,95 | 156,95 | 156,95 | 156,95 | - |
| *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.