Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.616,78 +2.308,64 (+4,41%)
UBAM SNAM Japan Equity Res UHD EUR (0P0001KR01.F)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 119,72 | 119,72 | 119,72 | 119,72 | 119,72 | - |
| 12 sept 2024 | 121,29 | 121,29 | 121,29 | 121,29 | 121,29 | - |
| 11 sept 2024 | 119,16 | 119,16 | 119,16 | 119,16 | 119,16 | - |
| 10 sept 2024 | 121,20 | 121,20 | 121,20 | 121,20 | 121,20 | - |
| 09 sept 2024 | 122,07 | 122,07 | 122,07 | 122,07 | 122,07 | - |
| 06 sept 2024 | 122,71 | 122,71 | 122,71 | 122,71 | 122,71 | - |
| 05 sept 2024 | 123,22 | 123,22 | 123,22 | 123,22 | 123,22 | - |
| 04 sept 2024 | 123,01 | 123,01 | 123,01 | 123,01 | 123,01 | - |
| 03 sept 2024 | 126,39 | 126,39 | 126,39 | 126,39 | 126,39 | - |
| 02 sept 2024 | 124,89 | 124,89 | 124,89 | 124,89 | 124,89 | - |
| 30 ago 2024 | 124,60 | 124,60 | 124,60 | 124,60 | 124,60 | - |
| 29 ago 2024 | 124,16 | 124,16 | 124,16 | 124,16 | 124,16 | - |
| 28 ago 2024 | 124,29 | 124,29 | 124,29 | 124,29 | 124,29 | - |
| 27 ago 2024 | 124,10 | 124,10 | 124,10 | 124,10 | 124,10 | - |
| 26 ago 2024 | 123,04 | 123,04 | 123,04 | 123,04 | 123,04 | - |
| 23 ago 2024 | 124,09 | 124,09 | 124,09 | 124,09 | 124,09 | - |
| 22 ago 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 122,70 | - |
| 21 ago 2024 | 122,35 | 122,35 | 122,35 | 122,35 | 122,35 | - |
| 20 ago 2024 | 122,58 | 122,58 | 122,58 | 122,58 | 122,58 | - |
| 19 ago 2024 | 120,94 | 120,94 | 120,94 | 120,94 | 120,94 | - |
| 16 ago 2024 | 122,35 | 122,35 | 122,35 | 122,35 | 122,35 | - |
| 15 ago 2024 | - | - | - | - | - | - |
| 14 ago 2024 | 118,79 | 118,79 | 118,79 | 118,79 | 118,79 | - |
| 13 ago 2024 | 117,72 | 117,72 | 117,72 | 117,72 | 117,72 | - |
| 12 ago 2024 | - | - | - | - | - | - |
| 09 ago 2024 | 115,59 | 115,59 | 115,59 | 115,59 | 115,59 | - |
| 08 ago 2024 | 114,84 | 114,84 | 114,84 | 114,84 | 114,84 | - |
| 07 ago 2024 | 116,05 | 116,05 | 116,05 | 116,05 | 116,05 | - |
| 06 ago 2024 | 113,95 | 113,95 | 113,95 | 113,95 | 113,95 | - |
| 05 ago 2024 | 106,58 | 106,58 | 106,58 | 106,58 | 106,58 | - |
| 02 ago 2024 | 120,43 | 120,43 | 120,43 | 120,43 | 120,43 | - |
| 01 ago 2024 | 127,30 | 127,30 | 127,30 | 127,30 | 127,30 | - |
| 31 jul 2024 | 130,98 | 130,98 | 130,98 | 130,98 | 130,98 | - |
| 30 jul 2024 | 129,15 | 129,15 | 129,15 | 129,15 | 129,15 | - |
| 29 jul 2024 | 129,73 | 129,73 | 129,73 | 129,73 | 129,73 | - |
| 26 jul 2024 | 127,34 | 127,34 | 127,34 | 127,34 | 127,34 | - |
| 25 jul 2024 | 126,59 | 126,59 | 126,59 | 126,59 | 126,59 | - |
| 24 jul 2024 | 129,79 | 129,79 | 129,79 | 129,79 | 129,79 | - |
| 23 jul 2024 | 131,72 | 131,72 | 131,72 | 131,72 | 131,72 | - |
| 22 jul 2024 | 131,22 | 131,22 | 131,22 | 131,22 | 131,22 | - |
| 19 jul 2024 | 132,04 | 132,04 | 132,04 | 132,04 | 132,04 | - |
| 18 jul 2024 | 132,71 | 132,71 | 132,71 | 132,71 | 132,71 | - |
| 17 jul 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
| 16 jul 2024 | 132,27 | 132,27 | 132,27 | 132,27 | 132,27 | - |
| 15 jul 2024 | - | - | - | - | - | - |
| 12 jul 2024 | 132,13 | 132,13 | 132,13 | 132,13 | 132,13 | - |
| 11 jul 2024 | 132,77 | 132,77 | 132,77 | 132,77 | 132,77 | - |
| 10 jul 2024 | 131,34 | 131,34 | 131,34 | 131,34 | 131,34 | - |
| 09 jul 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 131,10 | - |
| 08 jul 2024 | 130,33 | 130,33 | 130,33 | 130,33 | 130,33 | - |
| 05 jul 2024 | 130,93 | 130,93 | 130,93 | 130,93 | 130,93 | - |
| 04 jul 2024 | 131,95 | 131,95 | 131,95 | 131,95 | 131,95 | - |
| 03 jul 2024 | 131,07 | 131,07 | 131,07 | 131,07 | 131,07 | - |
| 02 jul 2024 | 130,17 | 130,17 | 130,17 | 130,17 | 130,17 | - |
| 01 jul 2024 | 129,54 | 129,54 | 129,54 | 129,54 | 129,54 | - |
| 28 jun 2024 | 128,69 | 128,69 | 128,69 | 128,69 | 128,69 | - |
| 27 jun 2024 | 128,17 | 128,17 | 128,17 | 128,17 | 128,17 | - |
| 26 jun 2024 | 128,73 | 128,73 | 128,73 | 128,73 | 128,73 | - |
| 25 jun 2024 | 128,38 | 128,38 | 128,38 | 128,38 | 128,38 | - |
| 24 jun 2024 | 126,61 | 126,61 | 126,61 | 126,61 | 126,61 | - |
| 21 jun 2024 | 125,79 | 125,79 | 125,79 | 125,79 | 125,79 | - |
| 20 jun 2024 | 125,38 | 125,38 | 125,38 | 125,38 | 125,38 | - |
| 19 jun 2024 | 125,74 | 125,74 | 125,74 | 125,74 | 125,74 | - |
| 18 jun 2024 | 124,95 | 124,95 | 124,95 | 124,95 | 124,95 | - |
| 17 jun 2024 | 124,08 | 124,08 | 124,08 | 124,08 | 124,08 | - |
| 14 jun 2024 | 125,67 | 125,67 | 125,67 | 125,67 | 125,67 | - |
| 13 jun 2024 | 125,30 | 125,30 | 125,30 | 125,30 | 125,30 | - |
| 12 jun 2024 | 126,26 | 126,26 | 126,26 | 126,26 | 126,26 | - |
| 11 jun 2024 | 127,28 | 127,28 | 127,28 | 127,28 | 127,28 | - |
| 10 jun 2024 | 127,82 | 127,82 | 127,82 | 127,82 | 127,82 | - |
| 07 jun 2024 | 126,59 | 126,59 | 126,59 | 126,59 | 126,59 | - |
| 06 jun 2024 | 126,56 | 126,56 | 126,56 | 126,56 | 126,56 | - |
| 05 jun 2024 | 126,69 | 126,69 | 126,69 | 126,69 | 126,69 | - |
| 04 jun 2024 | 128,84 | 128,84 | 128,84 | 128,84 | 128,84 | - |
| 03 jun 2024 | 129,52 | 129,52 | 129,52 | 129,52 | 129,52 | - |
| 31 may 2024 | 128,51 | 128,51 | 128,51 | 128,51 | 128,51 | - |
| 30 may 2024 | 126,66 | 126,66 | 126,66 | 126,66 | 126,66 | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 128,24 | 128,24 | 128,24 | 128,24 | 128,24 | - |
| 27 may 2024 | 127,82 | 127,82 | 127,82 | 127,82 | 127,82 | - |
| 24 may 2024 | 126,92 | 126,92 | 126,92 | 126,92 | 126,92 | - |
| 23 may 2024 | 127,28 | 127,28 | 127,28 | 127,28 | 127,28 | - |
| 22 may 2024 | 126,61 | 126,61 | 126,61 | 126,61 | 126,61 | - |
| 21 may 2024 | 127,43 | 127,43 | 127,43 | 127,43 | 127,43 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 127,29 | 127,29 | 127,29 | 127,29 | 127,29 | - |
| 16 may 2024 | 126,87 | 126,87 | 126,87 | 126,87 | 126,87 | - |
| 15 may 2024 | 127,05 | 127,05 | 127,05 | 127,05 | 127,05 | - |
| 14 may 2024 | 126,96 | 126,96 | 126,96 | 126,96 | 126,96 | - |
| 13 may 2024 | 125,49 | 125,49 | 125,49 | 125,49 | 125,49 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 125,27 | 125,27 | 125,27 | 125,27 | 125,27 | - |
| 07 may 2024 | 126,73 | 126,73 | 126,73 | 126,73 | 126,73 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 126,17 | 126,17 | 126,17 | 126,17 | 126,17 | - |
| 02 may 2024 | 0.71 Dividendo | |||||
| 30 abr 2024 | 127,42 | 127,42 | 127,42 | 127,42 | 126,71 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| *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.