Mercados españoles cerrados en 3 hrs 57 min
IBEX 35
11.107,30 +50,90 (+0,46%) Euro Stoxx 50
4.924,82 +39,37 (+0,81%) Dólar/Euro
1,0733 -0,0015 (-0,14%) Petróleo Brent
85,32 -0,01 (-0,01%) Oro
2.351,20 +4,30 (+0,18%) Bitcoin EUR
61.897,98 +908,97 (+1,49%)
Ibercaja Renta Fija Sostenible B FI (0P0001LODR.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 5,54 | 5,54 | 5,54 | 5,54 | 5,54 | - |
| 14 jun 2024 | 5,55 | 5,55 | 5,55 | 5,55 | 5,55 | - |
| 13 jun 2024 | 5,55 | 5,55 | 5,55 | 5,55 | 5,55 | - |
| 12 jun 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 11 jun 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 10 jun 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 07 jun 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 06 jun 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 05 jun 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 04 jun 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 03 jun 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 31 may 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 30 may 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 29 may 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 28 may 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 27 may 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 24 may 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 23 may 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 22 may 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 21 may 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 20 may 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 17 may 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 16 may 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 15 may 2024 | 5,54 | 5,54 | 5,54 | 5,54 | 5,54 | - |
| 14 may 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 13 may 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 10 may 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 07 may 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 06 may 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 30 abr 2024 | 5,50 | 5,50 | 5,50 | 5,50 | 5,50 | - |
| 29 abr 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 26 abr 2024 | 5,50 | 5,50 | 5,50 | 5,50 | 5,50 | - |
| 25 abr 2024 | 5,49 | 5,49 | 5,49 | 5,49 | 5,49 | - |
| 24 abr 2024 | 5,50 | 5,50 | 5,50 | 5,50 | 5,50 | - |
| 23 abr 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 22 abr 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 19 abr 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 18 abr 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 17 abr 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 16 abr 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 15 abr 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 12 abr 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 11 abr 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 10 abr 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 09 abr 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 08 abr 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
| 03 abr 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 02 abr 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 26 mar 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 25 mar 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 22 mar 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 21 mar 2024 | 5,51 | 5,51 | 5,51 | 5,51 | 5,51 | - |
| 20 mar 2024 | 5,50 | 5,50 | 5,50 | 5,50 | 5,50 | - |
| 19 mar 2024 | 5,50 | 5,50 | 5,50 | 5,50 | 5,50 | - |
| 18 mar 2024 | 5,49 | 5,49 | 5,49 | 5,49 | 5,49 | - |
| 15 mar 2024 | 5,49 | 5,49 | 5,49 | 5,49 | 5,49 | - |
| 14 mar 2024 | 5,50 | 5,50 | 5,50 | 5,50 | 5,50 | - |
| 13 mar 2024 | 5,50 | 5,50 | 5,50 | 5,50 | 5,50 | - |
| 12 mar 2024 | 5,50 | 5,50 | 5,50 | 5,50 | 5,50 | - |
| 11 mar 2024 | 5,50 | 5,50 | 5,50 | 5,50 | 5,50 | - |
| 08 mar 2024 | 5,50 | 5,50 | 5,50 | 5,50 | 5,50 | - |
| 07 mar 2024 | 5,49 | 5,49 | 5,49 | 5,49 | 5,49 | - |
| 06 mar 2024 | 5,49 | 5,49 | 5,49 | 5,49 | 5,49 | - |
| 05 mar 2024 | 5,49 | 5,49 | 5,49 | 5,49 | 5,49 | - |
| 04 mar 2024 | 5,48 | 5,48 | 5,48 | 5,48 | 5,48 | - |
| 01 mar 2024 | 5,48 | 5,48 | 5,48 | 5,48 | 5,48 | - |
| 29 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 28 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 27 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 26 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 23 feb 2024 | 5,48 | 5,48 | 5,48 | 5,48 | 5,48 | - |
| 22 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 21 feb 2024 | 5,46 | 5,46 | 5,46 | 5,46 | 5,46 | - |
| 20 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 19 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 16 feb 2024 | 5,46 | 5,46 | 5,46 | 5,46 | 5,46 | - |
| 15 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 14 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 13 feb 2024 | 5,46 | 5,46 | 5,46 | 5,46 | 5,46 | - |
| 12 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 09 feb 2024 | 5,46 | 5,46 | 5,46 | 5,46 | 5,46 | - |
| 08 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 07 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 06 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 05 feb 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | - |
| 02 feb 2024 | 5,48 | 5,48 | 5,48 | 5,48 | 5,48 | - |
| 01 feb 2024 | 5,49 | 5,49 | 5,49 | 5,49 | 5,49 | - |
| 31 ene 2024 | 5,49 | 5,49 | 5,49 | 5,49 | 5,49 | - |
| 30 ene 2024 | 5,48 | 5,48 | 5,48 | 5,48 | 5,48 | - |
| *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.