Mercados españoles abiertos en 1 hr 46 mins
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.606,96 -96,55 (-0,25%) Dólar/Euro
1,0897 +0,0002 (+0,02%) Petróleo Brent
80,06 +0,19 (+0,24%) Bitcoin EUR
65.326,44 +246,63 (+0,38%)
Cantor Fitzgerald International Equity B (0P0001LOAI.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 1,4604 | 1,4604 | 1,4604 | 1,4604 | 1,4604 | - |
| 04 jun 2024 | 1,4342 | 1,4342 | 1,4342 | 1,4342 | 1,4342 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1,4413 | 1,4413 | 1,4413 | 1,4413 | 1,4413 | - |
| 30 may 2024 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | - |
| 29 may 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
| 28 may 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | - |
| 27 may 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
| 24 may 2024 | 1,4565 | 1,4565 | 1,4565 | 1,4565 | 1,4565 | - |
| 23 may 2024 | 1,4469 | 1,4469 | 1,4469 | 1,4469 | 1,4469 | - |
| 22 may 2024 | 1,4390 | 1,4390 | 1,4390 | 1,4390 | 1,4390 | - |
| 21 may 2024 | 1,4445 | 1,4445 | 1,4445 | 1,4445 | 1,4445 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1,4374 | 1,4374 | 1,4374 | 1,4374 | 1,4374 | - |
| 16 may 2024 | 1,4381 | 1,4381 | 1,4381 | 1,4381 | 1,4381 | - |
| 15 may 2024 | 1,4479 | 1,4479 | 1,4479 | 1,4479 | 1,4479 | - |
| 14 may 2024 | 1,4273 | 1,4273 | 1,4273 | 1,4273 | 1,4273 | - |
| 13 may 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 1,4182 | 1,4182 | 1,4182 | 1,4182 | 1,4182 | - |
| 08 may 2024 | 1,4155 | 1,4155 | 1,4155 | 1,4155 | 1,4155 | - |
| 07 may 2024 | 1,4119 | 1,4119 | 1,4119 | 1,4119 | 1,4119 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 02 may 2024 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
| 30 abr 2024 | 1,3736 | 1,3736 | 1,3736 | 1,3736 | 1,3736 | - |
| 29 abr 2024 | 1,3931 | 1,3931 | 1,3931 | 1,3931 | 1,3931 | - |
| 26 abr 2024 | 1,3958 | 1,3958 | 1,3958 | 1,3958 | 1,3958 | - |
| 25 abr 2024 | 1,3743 | 1,3743 | 1,3743 | 1,3743 | 1,3743 | - |
| 24 abr 2024 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | - |
| 23 abr 2024 | 1,3873 | 1,3873 | 1,3873 | 1,3873 | 1,3873 | - |
| 22 abr 2024 | 1,3691 | 1,3691 | 1,3691 | 1,3691 | 1,3691 | - |
| 19 abr 2024 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | - |
| 18 abr 2024 | 1,3712 | 1,3712 | 1,3712 | 1,3712 | 1,3712 | - |
| 17 abr 2024 | 1,3711 | 1,3711 | 1,3711 | 1,3711 | 1,3711 | - |
| 16 abr 2024 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
| 15 abr 2024 | 1,3902 | 1,3902 | 1,3902 | 1,3902 | 1,3902 | - |
| 12 abr 2024 | 1,3988 | 1,3988 | 1,3988 | 1,3988 | 1,3988 | - |
| 11 abr 2024 | 1,4037 | 1,4037 | 1,4037 | 1,4037 | 1,4037 | - |
| 10 abr 2024 | 1,4017 | 1,4017 | 1,4017 | 1,4017 | 1,4017 | - |
| 09 abr 2024 | 1,4051 | 1,4051 | 1,4051 | 1,4051 | 1,4051 | - |
| 08 abr 2024 | 1,4108 | 1,4108 | 1,4108 | 1,4108 | 1,4108 | - |
| 05 abr 2024 | 1,4078 | 1,4078 | 1,4078 | 1,4078 | 1,4078 | - |
| 04 abr 2024 | 1,3972 | 1,3972 | 1,3972 | 1,3972 | 1,3972 | - |
| 03 abr 2024 | 1,3986 | 1,3986 | 1,3986 | 1,3986 | 1,3986 | - |
| 02 abr 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1,4054 | 1,4054 | 1,4054 | 1,4054 | 1,4054 | - |
| 26 mar 2024 | 1,3998 | 1,3998 | 1,3998 | 1,3998 | 1,3998 | - |
| 25 mar 2024 | 1,3974 | 1,3974 | 1,3974 | 1,3974 | 1,3974 | - |
| 22 mar 2024 | 1,4056 | 1,4056 | 1,4056 | 1,4056 | 1,4056 | - |
| 21 mar 2024 | 1,4052 | 1,4052 | 1,4052 | 1,4052 | 1,4052 | - |
| 20 mar 2024 | 1,3887 | 1,3887 | 1,3887 | 1,3887 | 1,3887 | - |
| 19 mar 2024 | 1,3774 | 1,3774 | 1,3774 | 1,3774 | 1,3774 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,3644 | 1,3644 | 1,3644 | 1,3644 | 1,3644 | - |
| 14 mar 2024 | 1,3686 | 1,3686 | 1,3686 | 1,3686 | 1,3686 | - |
| 13 mar 2024 | 1,3709 | 1,3709 | 1,3709 | 1,3709 | 1,3709 | - |
| 12 mar 2024 | 1,3723 | 1,3723 | 1,3723 | 1,3723 | 1,3723 | - |
| 11 mar 2024 | 1,3588 | 1,3588 | 1,3588 | 1,3588 | 1,3588 | - |
| 08 mar 2024 | 1,3651 | 1,3651 | 1,3651 | 1,3651 | 1,3651 | - |
| 07 mar 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 06 mar 2024 | 1,3601 | 1,3601 | 1,3601 | 1,3601 | 1,3601 | - |
| 05 mar 2024 | 1,3556 | 1,3556 | 1,3556 | 1,3556 | 1,3556 | - |
| 04 mar 2024 | 1,3711 | 1,3711 | 1,3711 | 1,3711 | 1,3711 | - |
| 01 mar 2024 | 1,3682 | 1,3682 | 1,3682 | 1,3682 | 1,3682 | - |
| 29 feb 2024 | 1,3541 | 1,3541 | 1,3541 | 1,3541 | 1,3541 | - |
| 28 feb 2024 | 1,3444 | 1,3444 | 1,3444 | 1,3444 | 1,3444 | - |
| 27 feb 2024 | 1,3444 | 1,3444 | 1,3444 | 1,3444 | 1,3444 | - |
| 26 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 23 feb 2024 | 1,3452 | 1,3452 | 1,3452 | 1,3452 | 1,3452 | - |
| 22 feb 2024 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | - |
| 21 feb 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 20 feb 2024 | 1,3213 | 1,3213 | 1,3213 | 1,3213 | 1,3213 | - |
| 19 feb 2024 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | - |
| 16 feb 2024 | 1,3353 | 1,3353 | 1,3353 | 1,3353 | 1,3353 | - |
| 15 feb 2024 | 1,3375 | 1,3375 | 1,3375 | 1,3375 | 1,3375 | - |
| 14 feb 2024 | 1,3319 | 1,3319 | 1,3319 | 1,3319 | 1,3319 | - |
| 13 feb 2024 | 1,3154 | 1,3154 | 1,3154 | 1,3154 | 1,3154 | - |
| 12 feb 2024 | 1,3332 | 1,3332 | 1,3332 | 1,3332 | 1,3332 | - |
| 09 feb 2024 | 1,3293 | 1,3293 | 1,3293 | 1,3293 | 1,3293 | - |
| 08 feb 2024 | 1,3213 | 1,3213 | 1,3213 | 1,3213 | 1,3213 | - |
| 07 feb 2024 | 1,3197 | 1,3197 | 1,3197 | 1,3197 | 1,3197 | - |
| 06 feb 2024 | 1,3107 | 1,3107 | 1,3107 | 1,3107 | 1,3107 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,3130 | 1,3130 | 1,3130 | 1,3130 | 1,3130 | - |
| 01 feb 2024 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | - |
| 31 ene 2024 | 1,2803 | 1,2803 | 1,2803 | 1,2803 | 1,2803 | - |
| 30 ene 2024 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | - |
| 29 ene 2024 | 1,3011 | 1,3011 | 1,3011 | 1,3011 | 1,3011 | - |
| 26 ene 2024 | 1,2868 | 1,2868 | 1,2868 | 1,2868 | 1,2868 | - |
| 25 ene 2024 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | - |
| 24 ene 2024 | 1,2785 | 1,2785 | 1,2785 | 1,2785 | 1,2785 | - |
| 23 ene 2024 | 1,2691 | 1,2691 | 1,2691 | 1,2691 | 1,2691 | - |
| 22 ene 2024 | 1,2676 | 1,2676 | 1,2676 | 1,2676 | 1,2676 | - |
| 19 ene 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
| 18 ene 2024 | 1,2493 | 1,2493 | 1,2493 | 1,2493 | 1,2493 | - |
| 17 ene 2024 | 1,2353 | 1,2353 | 1,2353 | 1,2353 | 1,2353 | - |
| 16 ene 2024 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | - |
| *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.