Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.270,29 +147,41 (+0,25%)
Carmignac Pf EM Debt A EUR Acc (0P0001L8LN.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 136,01 | 136,01 | 136,01 | 136,01 | 136,01 | - |
| 19 jun 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,16 | - |
| 18 jun 2024 | 136,13 | 136,13 | 136,13 | 136,13 | 136,13 | - |
| 17 jun 2024 | 134,78 | 134,78 | 134,78 | 134,78 | 134,78 | - |
| 14 jun 2024 | 136,36 | 136,36 | 136,36 | 136,36 | 136,36 | - |
| 13 jun 2024 | 135,66 | 135,66 | 135,66 | 135,66 | 135,66 | - |
| 12 jun 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
| 11 jun 2024 | 135,39 | 135,39 | 135,39 | 135,39 | 135,39 | - |
| 10 jun 2024 | 135,39 | 135,39 | 135,39 | 135,39 | 135,39 | - |
| 07 jun 2024 | 135,76 | 135,76 | 135,76 | 135,76 | 135,76 | - |
| 06 jun 2024 | 136,18 | 136,18 | 136,18 | 136,18 | 136,18 | - |
| 05 jun 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,16 | - |
| 04 jun 2024 | 135,97 | 135,97 | 135,97 | 135,97 | 135,97 | - |
| 03 jun 2024 | 136,28 | 136,28 | 136,28 | 136,28 | 136,28 | - |
| 31 may 2024 | 136,37 | 136,37 | 136,37 | 136,37 | 136,37 | - |
| 30 may 2024 | 136,21 | 136,21 | 136,21 | 136,21 | 136,21 | - |
| 29 may 2024 | 136,44 | 136,44 | 136,44 | 136,44 | 136,44 | - |
| 28 may 2024 | 136,59 | 136,59 | 136,59 | 136,59 | 136,59 | - |
| 27 may 2024 | 136,59 | 136,59 | 136,59 | 136,59 | 136,59 | - |
| 24 may 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
| 23 may 2024 | 136,87 | 136,87 | 136,87 | 136,87 | 136,87 | - |
| 22 may 2024 | 137,17 | 137,17 | 137,17 | 137,17 | 137,17 | - |
| 21 may 2024 | 137,69 | 137,69 | 137,69 | 137,69 | 137,69 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 137,48 | 137,48 | 137,48 | 137,48 | 137,48 | - |
| 16 may 2024 | 137,57 | 137,57 | 137,57 | 137,57 | 137,57 | - |
| 15 may 2024 | 137,40 | 137,40 | 137,40 | 137,40 | 137,40 | - |
| 14 may 2024 | 137,04 | 137,04 | 137,04 | 137,04 | 137,04 | - |
| 13 may 2024 | 137,09 | 137,09 | 137,09 | 137,09 | 137,09 | - |
| 10 may 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 137,00 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 136,83 | 136,83 | 136,83 | 136,83 | 136,83 | - |
| 06 may 2024 | 136,61 | 136,61 | 136,61 | 136,61 | 136,61 | - |
| 03 may 2024 | 136,32 | 136,32 | 136,32 | 136,32 | 136,32 | - |
| 02 may 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,04 | - |
| 30 abr 2024 | 135,42 | 135,42 | 135,42 | 135,42 | 135,42 | - |
| 29 abr 2024 | 135,95 | 135,95 | 135,95 | 135,95 | 135,95 | - |
| 26 abr 2024 | 135,89 | 135,89 | 135,89 | 135,89 | 135,89 | - |
| 25 abr 2024 | 135,47 | 135,47 | 135,47 | 135,47 | 135,47 | - |
| 24 abr 2024 | 135,86 | 135,86 | 135,86 | 135,86 | 135,86 | - |
| 23 abr 2024 | 136,13 | 136,13 | 136,13 | 136,13 | 136,13 | - |
| 22 abr 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 136,15 | - |
| 19 abr 2024 | 135,82 | 135,82 | 135,82 | 135,82 | 135,82 | - |
| 18 abr 2024 | 134,97 | 134,97 | 134,97 | 134,97 | 134,97 | - |
| 17 abr 2024 | 135,76 | 135,76 | 135,76 | 135,76 | 135,76 | - |
| 16 abr 2024 | 135,58 | 135,58 | 135,58 | 135,58 | 135,58 | - |
| 15 abr 2024 | 136,52 | 136,52 | 136,52 | 136,52 | 136,52 | - |
| 12 abr 2024 | 137,38 | 137,38 | 137,38 | 137,38 | 137,38 | - |
| 11 abr 2024 | 137,33 | 137,33 | 137,33 | 137,33 | 137,33 | - |
| 10 abr 2024 | 137,24 | 137,24 | 137,24 | 137,24 | 137,24 | - |
| 09 abr 2024 | 137,46 | 137,46 | 137,46 | 137,46 | 137,46 | - |
| 08 abr 2024 | 137,16 | 137,16 | 137,16 | 137,16 | 137,16 | - |
| 05 abr 2024 | 137,53 | 137,53 | 137,53 | 137,53 | 137,53 | - |
| 04 abr 2024 | 137,47 | 137,47 | 137,47 | 137,47 | 137,47 | - |
| 03 abr 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 137,00 | - |
| 02 abr 2024 | 137,17 | 137,17 | 137,17 | 137,17 | 137,17 | - |
| 28 mar 2024 | 137,51 | 137,51 | 137,51 | 137,51 | 137,51 | - |
| 27 mar 2024 | 137,40 | 137,40 | 137,40 | 137,40 | 137,40 | - |
| 26 mar 2024 | 137,29 | 137,29 | 137,29 | 137,29 | 137,29 | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 137,60 | - |
| 21 mar 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 137,30 | - |
| 20 mar 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 136,48 | - |
| 19 mar 2024 | 136,18 | 136,18 | 136,18 | 136,18 | 136,18 | - |
| 18 mar 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
| 15 mar 2024 | 136,53 | 136,53 | 136,53 | 136,53 | 136,53 | - |
| 14 mar 2024 | 136,82 | 136,82 | 136,82 | 136,82 | 136,82 | - |
| 13 mar 2024 | 136,81 | 136,81 | 136,81 | 136,81 | 136,81 | - |
| 12 mar 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 136,67 | - |
| 11 mar 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
| 08 mar 2024 | 136,98 | 136,98 | 136,98 | 136,98 | 136,98 | - |
| 07 mar 2024 | 136,69 | 136,69 | 136,69 | 136,69 | 136,69 | - |
| 06 mar 2024 | 136,35 | 136,35 | 136,35 | 136,35 | 136,35 | - |
| 05 mar 2024 | 136,17 | 136,17 | 136,17 | 136,17 | 136,17 | - |
| 04 mar 2024 | 136,07 | 136,07 | 136,07 | 136,07 | 136,07 | - |
| 01 mar 2024 | 136,10 | 136,10 | 136,10 | 136,10 | 136,10 | - |
| 29 feb 2024 | 135,71 | 135,71 | 135,71 | 135,71 | 135,71 | - |
| 28 feb 2024 | 135,51 | 135,51 | 135,51 | 135,51 | 135,51 | - |
| 27 feb 2024 | 135,32 | 135,32 | 135,32 | 135,32 | 135,32 | - |
| 26 feb 2024 | 135,26 | 135,26 | 135,26 | 135,26 | 135,26 | - |
| 23 feb 2024 | 135,19 | 135,19 | 135,19 | 135,19 | 135,19 | - |
| 22 feb 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
| 21 feb 2024 | 135,02 | 135,02 | 135,02 | 135,02 | 135,02 | - |
| 20 feb 2024 | 134,99 | 134,99 | 134,99 | 134,99 | 134,99 | - |
| 19 feb 2024 | 135,21 | 135,21 | 135,21 | 135,21 | 135,21 | - |
| 16 feb 2024 | 135,18 | 135,18 | 135,18 | 135,18 | 135,18 | - |
| 15 feb 2024 | 135,31 | 135,31 | 135,31 | 135,31 | 135,31 | - |
| 14 feb 2024 | 135,16 | 135,16 | 135,16 | 135,16 | 135,16 | - |
| 13 feb 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
| 12 feb 2024 | 135,21 | 135,21 | 135,21 | 135,21 | 135,21 | - |
| 09 feb 2024 | 135,31 | 135,31 | 135,31 | 135,31 | 135,31 | - |
| 08 feb 2024 | 135,49 | 135,49 | 135,49 | 135,49 | 135,49 | - |
| 07 feb 2024 | 135,54 | 135,54 | 135,54 | 135,54 | 135,54 | - |
| 06 feb 2024 | 135,52 | 135,52 | 135,52 | 135,52 | 135,52 | - |
| 05 feb 2024 | 135,30 | 135,30 | 135,30 | 135,30 | 135,30 | - |
| 02 feb 2024 | 135,56 | 135,56 | 135,56 | 135,56 | 135,56 | - |
| 01 feb 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,04 | - |
| 31 ene 2024 | 135,42 | 135,42 | 135,42 | 135,42 | 135,42 | - |
| *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.