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
62.295,56 +315,16 (+0,51%)
Eleva UCITS Eleva Sust Impct EurpIEURacc (0P0001LGKN.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 | 1155,70 | 1155,70 | 1155,70 | 1155,70 | 1155,70 | - |
| 29 may 2024 | 1154,99 | 1154,99 | 1154,99 | 1154,99 | 1154,99 | - |
| 28 may 2024 | 1168,51 | 1168,51 | 1168,51 | 1168,51 | 1168,51 | - |
| 27 may 2024 | 1174,01 | 1174,01 | 1174,01 | 1174,01 | 1174,01 | - |
| 24 may 2024 | 1171,82 | 1171,82 | 1171,82 | 1171,82 | 1171,82 | - |
| 23 may 2024 | 1171,11 | 1171,11 | 1171,11 | 1171,11 | 1171,11 | - |
| 22 may 2024 | 1168,49 | 1168,49 | 1168,49 | 1168,49 | 1168,49 | - |
| 21 may 2024 | 1165,45 | 1165,45 | 1165,45 | 1165,45 | 1165,45 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1163,10 | 1163,10 | 1163,10 | 1163,10 | 1163,10 | - |
| 16 may 2024 | 1164,25 | 1164,25 | 1164,25 | 1164,25 | 1164,25 | - |
| 15 may 2024 | 1165,56 | 1165,56 | 1165,56 | 1165,56 | 1165,56 | - |
| 14 may 2024 | 1154,57 | 1154,57 | 1154,57 | 1154,57 | 1154,57 | - |
| 13 may 2024 | 1153,02 | 1153,02 | 1153,02 | 1153,02 | 1153,02 | - |
| 10 may 2024 | 1153,46 | 1153,46 | 1153,46 | 1153,46 | 1153,46 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1140,32 | 1140,32 | 1140,32 | 1140,32 | 1140,32 | - |
| 07 may 2024 | 1135,59 | 1135,59 | 1135,59 | 1135,59 | 1135,59 | - |
| 06 may 2024 | 1116,33 | 1116,33 | 1116,33 | 1116,33 | 1116,33 | - |
| 03 may 2024 | 1110,16 | 1110,16 | 1110,16 | 1110,16 | 1110,16 | - |
| 02 may 2024 | 1102,23 | 1102,23 | 1102,23 | 1102,23 | 1102,23 | - |
| 30 abr 2024 | 1108,85 | 1108,85 | 1108,85 | 1108,85 | 1108,85 | - |
| 29 abr 2024 | 1114,95 | 1114,95 | 1114,95 | 1114,95 | 1114,95 | - |
| 26 abr 2024 | 1116,38 | 1116,38 | 1116,38 | 1116,38 | 1116,38 | - |
| 25 abr 2024 | 1101,22 | 1101,22 | 1101,22 | 1101,22 | 1101,22 | - |
| 24 abr 2024 | 1114,74 | 1114,74 | 1114,74 | 1114,74 | 1114,74 | - |
| 23 abr 2024 | 1116,13 | 1116,13 | 1116,13 | 1116,13 | 1116,13 | - |
| 22 abr 2024 | 1102,04 | 1102,04 | 1102,04 | 1102,04 | 1102,04 | - |
| 19 abr 2024 | 1099,18 | 1099,18 | 1099,18 | 1099,18 | 1099,18 | - |
| 18 abr 2024 | 1102,96 | 1102,96 | 1102,96 | 1102,96 | 1102,96 | - |
| 17 abr 2024 | 1100,19 | 1100,19 | 1100,19 | 1100,19 | 1100,19 | - |
| 16 abr 2024 | 1105,62 | 1105,62 | 1105,62 | 1105,62 | 1105,62 | - |
| 15 abr 2024 | 1115,99 | 1115,99 | 1115,99 | 1115,99 | 1115,99 | - |
| 12 abr 2024 | 1116,58 | 1116,58 | 1116,58 | 1116,58 | 1116,58 | - |
| 11 abr 2024 | 1119,37 | 1119,37 | 1119,37 | 1119,37 | 1119,37 | - |
| 10 abr 2024 | 1121,37 | 1121,37 | 1121,37 | 1121,37 | 1121,37 | - |
| 09 abr 2024 | 1122,02 | 1122,02 | 1122,02 | 1122,02 | 1122,02 | - |
| 08 abr 2024 | 1128,43 | 1128,43 | 1128,43 | 1128,43 | 1128,43 | - |
| 05 abr 2024 | 1122,40 | 1122,40 | 1122,40 | 1122,40 | 1122,40 | - |
| 04 abr 2024 | 1130,17 | 1130,17 | 1130,17 | 1130,17 | 1130,17 | - |
| 03 abr 2024 | 1132,70 | 1132,70 | 1132,70 | 1132,70 | 1132,70 | - |
| 02 abr 2024 | 1126,76 | 1126,76 | 1126,76 | 1126,76 | 1126,76 | - |
| 28 mar 2024 | 1142,23 | 1142,23 | 1142,23 | 1142,23 | 1142,23 | - |
| 27 mar 2024 | 1141,30 | 1141,30 | 1141,30 | 1141,30 | 1141,30 | - |
| 26 mar 2024 | 1140,50 | 1140,50 | 1140,50 | 1140,50 | 1140,50 | - |
| 25 mar 2024 | 1136,26 | 1136,26 | 1136,26 | 1136,26 | 1136,26 | - |
| 22 mar 2024 | 1134,78 | 1134,78 | 1134,78 | 1134,78 | 1134,78 | - |
| 21 mar 2024 | 1137,59 | 1137,59 | 1137,59 | 1137,59 | 1137,59 | - |
| 20 mar 2024 | 1130,88 | 1130,88 | 1130,88 | 1130,88 | 1130,88 | - |
| 19 mar 2024 | 1126,16 | 1126,16 | 1126,16 | 1126,16 | 1126,16 | - |
| 18 mar 2024 | 1124,69 | 1124,69 | 1124,69 | 1124,69 | 1124,69 | - |
| 15 mar 2024 | 1126,61 | 1126,61 | 1126,61 | 1126,61 | 1126,61 | - |
| 14 mar 2024 | 1136,83 | 1136,83 | 1136,83 | 1136,83 | 1136,83 | - |
| 13 mar 2024 | 1139,54 | 1139,54 | 1139,54 | 1139,54 | 1139,54 | - |
| 12 mar 2024 | 1139,98 | 1139,98 | 1139,98 | 1139,98 | 1139,98 | - |
| 11 mar 2024 | 1131,83 | 1131,83 | 1131,83 | 1131,83 | 1131,83 | - |
| 08 mar 2024 | 1139,53 | 1139,53 | 1139,53 | 1139,53 | 1139,53 | - |
| 07 mar 2024 | 1140,04 | 1140,04 | 1140,04 | 1140,04 | 1140,04 | - |
| 06 mar 2024 | 1117,02 | 1117,02 | 1117,02 | 1117,02 | 1117,02 | - |
| 05 mar 2024 | 1111,63 | 1111,63 | 1111,63 | 1111,63 | 1111,63 | - |
| 04 mar 2024 | 1123,16 | 1123,16 | 1123,16 | 1123,16 | 1123,16 | - |
| 01 mar 2024 | 1117,41 | 1117,41 | 1117,41 | 1117,41 | 1117,41 | - |
| 29 feb 2024 | 1111,39 | 1111,39 | 1111,39 | 1111,39 | 1111,39 | - |
| 28 feb 2024 | 1110,39 | 1110,39 | 1110,39 | 1110,39 | 1110,39 | - |
| 27 feb 2024 | 1119,23 | 1119,23 | 1119,23 | 1119,23 | 1119,23 | - |
| 26 feb 2024 | 1117,70 | 1117,70 | 1117,70 | 1117,70 | 1117,70 | - |
| 23 feb 2024 | 1123,19 | 1123,19 | 1123,19 | 1123,19 | 1123,19 | - |
| 22 feb 2024 | 1125,54 | 1125,54 | 1125,54 | 1125,54 | 1125,54 | - |
| 21 feb 2024 | 1110,52 | 1110,52 | 1110,52 | 1110,52 | 1110,52 | - |
| 20 feb 2024 | 1113,74 | 1113,74 | 1113,74 | 1113,74 | 1113,74 | - |
| 19 feb 2024 | 1115,14 | 1115,14 | 1115,14 | 1115,14 | 1115,14 | - |
| 16 feb 2024 | 1118,37 | 1118,37 | 1118,37 | 1118,37 | 1118,37 | - |
| 15 feb 2024 | 1112,85 | 1112,85 | 1112,85 | 1112,85 | 1112,85 | - |
| 14 feb 2024 | 1102,59 | 1102,59 | 1102,59 | 1102,59 | 1102,59 | - |
| 13 feb 2024 | 1091,95 | 1091,95 | 1091,95 | 1091,95 | 1091,95 | - |
| 12 feb 2024 | 1105,29 | 1105,29 | 1105,29 | 1105,29 | 1105,29 | - |
| 09 feb 2024 | 1098,62 | 1098,62 | 1098,62 | 1098,62 | 1098,62 | - |
| 08 feb 2024 | 1098,65 | 1098,65 | 1098,65 | 1098,65 | 1098,65 | - |
| 07 feb 2024 | 1093,08 | 1093,08 | 1093,08 | 1093,08 | 1093,08 | - |
| 06 feb 2024 | 1092,70 | 1092,70 | 1092,70 | 1092,70 | 1092,70 | - |
| 05 feb 2024 | 1091,70 | 1091,70 | 1091,70 | 1091,70 | 1091,70 | - |
| 02 feb 2024 | 1091,88 | 1091,88 | 1091,88 | 1091,88 | 1091,88 | - |
| 01 feb 2024 | 1094,31 | 1094,31 | 1094,31 | 1094,31 | 1094,31 | - |
| 31 ene 2024 | 1102,17 | 1102,17 | 1102,17 | 1102,17 | 1102,17 | - |
| 30 ene 2024 | 1099,79 | 1099,79 | 1099,79 | 1099,79 | 1099,79 | - |
| 29 ene 2024 | 1097,60 | 1097,60 | 1097,60 | 1097,60 | 1097,60 | - |
| 26 ene 2024 | 1101,61 | 1101,61 | 1101,61 | 1101,61 | 1101,61 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 1091,01 | 1091,01 | 1091,01 | 1091,01 | 1091,01 | - |
| 23 ene 2024 | 1078,10 | 1078,10 | 1078,10 | 1078,10 | 1078,10 | - |
| 22 ene 2024 | 1081,93 | 1081,93 | 1081,93 | 1081,93 | 1081,93 | - |
| 19 ene 2024 | 1073,44 | 1073,44 | 1073,44 | 1073,44 | 1073,44 | - |
| 18 ene 2024 | 1074,06 | 1074,06 | 1074,06 | 1074,06 | 1074,06 | - |
| 17 ene 2024 | 1066,17 | 1066,17 | 1066,17 | 1066,17 | 1066,17 | - |
| 16 ene 2024 | 1072,82 | 1072,82 | 1072,82 | 1072,82 | 1072,82 | - |
| 15 ene 2024 | 1076,38 | 1076,38 | 1076,38 | 1076,38 | 1076,38 | - |
| 12 ene 2024 | 1082,32 | 1082,32 | 1082,32 | 1082,32 | 1082,32 | - |
| 11 ene 2024 | 1067,93 | 1067,93 | 1067,93 | 1067,93 | 1067,93 | - |
| 10 ene 2024 | 1068,08 | 1068,08 | 1068,08 | 1068,08 | 1068,08 | - |
| *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.