Mercados españoles abiertos en 6 hrs 12 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.740,51 +37,00 (+0,10%) Dólar/Euro
1,0893 -0,0001 (-0,01%) Petróleo Brent
80,09 +0,22 (+0,28%) Bitcoin EUR
65.059,48 -168,80 (-0,26%)
Cantor Fitzgerald Cash Class A EUR (0P0001LX6N.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 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | - |
| 04 jun 2024 | 1,1834 | 1,1834 | 1,1834 | 1,1834 | 1,1834 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1,1832 | 1,1832 | 1,1832 | 1,1832 | 1,1832 | - |
| 30 may 2024 | 1,1831 | 1,1831 | 1,1831 | 1,1831 | 1,1831 | - |
| 29 may 2024 | 1,1827 | 1,1827 | 1,1827 | 1,1827 | 1,1827 | - |
| 28 may 2024 | 1,1827 | 1,1827 | 1,1827 | 1,1827 | 1,1827 | - |
| 27 may 2024 | 1,1825 | 1,1825 | 1,1825 | 1,1825 | 1,1825 | - |
| 24 may 2024 | 1,1824 | 1,1824 | 1,1824 | 1,1824 | 1,1824 | - |
| 23 may 2024 | 1,1823 | 1,1823 | 1,1823 | 1,1823 | 1,1823 | - |
| 22 may 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 21 may 2024 | 1,1819 | 1,1819 | 1,1819 | 1,1819 | 1,1819 | - |
| 20 may 2024 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | - |
| 17 may 2024 | 1,1817 | 1,1817 | 1,1817 | 1,1817 | 1,1817 | - |
| 16 may 2024 | 1,1816 | 1,1816 | 1,1816 | 1,1816 | 1,1816 | - |
| 15 may 2024 | 1,1812 | 1,1812 | 1,1812 | 1,1812 | 1,1812 | - |
| 14 may 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
| 13 may 2024 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | - |
| 10 may 2024 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | - |
| 09 may 2024 | 1,1808 | 1,1808 | 1,1808 | 1,1808 | 1,1808 | - |
| 08 may 2024 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | - |
| 07 may 2024 | 1,1804 | 1,1804 | 1,1804 | 1,1804 | 1,1804 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,1802 | 1,1802 | 1,1802 | 1,1802 | 1,1802 | - |
| 02 may 2024 | 1,1801 | 1,1801 | 1,1801 | 1,1801 | 1,1801 | - |
| 30 abr 2024 | 1,1798 | 1,1798 | 1,1798 | 1,1798 | 1,1798 | - |
| 29 abr 2024 | 1,1797 | 1,1797 | 1,1797 | 1,1797 | 1,1797 | - |
| 26 abr 2024 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | - |
| 25 abr 2024 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | - |
| 24 abr 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 23 abr 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 22 abr 2024 | 1,1789 | 1,1789 | 1,1789 | 1,1789 | 1,1789 | - |
| 19 abr 2024 | 1,1788 | 1,1788 | 1,1788 | 1,1788 | 1,1788 | - |
| 18 abr 2024 | 1,1787 | 1,1787 | 1,1787 | 1,1787 | 1,1787 | - |
| 17 abr 2024 | 1,1784 | 1,1784 | 1,1784 | 1,1784 | 1,1784 | - |
| 16 abr 2024 | 1,1783 | 1,1783 | 1,1783 | 1,1783 | 1,1783 | - |
| 15 abr 2024 | 1,1781 | 1,1781 | 1,1781 | 1,1781 | 1,1781 | - |
| 12 abr 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 11 abr 2024 | 1,1778 | 1,1778 | 1,1778 | 1,1778 | 1,1778 | - |
| 10 abr 2024 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | - |
| 09 abr 2024 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | - |
| 08 abr 2024 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | - |
| 05 abr 2024 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | - |
| 04 abr 2024 | 1,1772 | 1,1772 | 1,1772 | 1,1772 | 1,1772 | - |
| 03 abr 2024 | 1,1769 | 1,1769 | 1,1769 | 1,1769 | 1,1769 | - |
| 02 abr 2024 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | - |
| 28 mar 2024 | 1,1767 | 1,1767 | 1,1767 | 1,1767 | 1,1767 | - |
| 27 mar 2024 | 1,1766 | 1,1766 | 1,1766 | 1,1766 | 1,1766 | - |
| 26 mar 2024 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | - |
| 25 mar 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 22 mar 2024 | 1,1759 | 1,1759 | 1,1759 | 1,1759 | 1,1759 | - |
| 21 mar 2024 | 1,1758 | 1,1758 | 1,1758 | 1,1758 | 1,1758 | - |
| 20 mar 2024 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | - |
| 19 mar 2024 | 1,1753 | 1,1753 | 1,1753 | 1,1753 | 1,1753 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 14 mar 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 13 mar 2024 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | - |
| 12 mar 2024 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | - |
| 11 mar 2024 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | - |
| 08 mar 2024 | 1,1744 | 1,1744 | 1,1744 | 1,1744 | 1,1744 | - |
| 07 mar 2024 | 1,1743 | 1,1743 | 1,1743 | 1,1743 | 1,1743 | - |
| 06 mar 2024 | 1,1739 | 1,1739 | 1,1739 | 1,1739 | 1,1739 | - |
| 05 mar 2024 | 1,1739 | 1,1739 | 1,1739 | 1,1739 | 1,1739 | - |
| 04 mar 2024 | 1,1737 | 1,1737 | 1,1737 | 1,1737 | 1,1737 | - |
| 01 mar 2024 | 1,1736 | 1,1736 | 1,1736 | 1,1736 | 1,1736 | - |
| 29 feb 2024 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | - |
| 28 feb 2024 | 1,1732 | 1,1732 | 1,1732 | 1,1732 | 1,1732 | - |
| 27 feb 2024 | 1,1731 | 1,1731 | 1,1731 | 1,1731 | 1,1731 | - |
| 26 feb 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 23 feb 2024 | 1,1729 | 1,1729 | 1,1729 | 1,1729 | 1,1729 | - |
| 22 feb 2024 | 1,1728 | 1,1728 | 1,1728 | 1,1728 | 1,1728 | - |
| 21 feb 2024 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | - |
| 20 feb 2024 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | - |
| 19 feb 2024 | 1,1723 | 1,1723 | 1,1723 | 1,1723 | 1,1723 | - |
| 16 feb 2024 | 1,1722 | 1,1722 | 1,1722 | 1,1722 | 1,1722 | - |
| 15 feb 2024 | 1,1721 | 1,1721 | 1,1721 | 1,1721 | 1,1721 | - |
| 14 feb 2024 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | - |
| 13 feb 2024 | 1,1717 | 1,1717 | 1,1717 | 1,1717 | 1,1717 | - |
| 12 feb 2024 | 1,1716 | 1,1716 | 1,1716 | 1,1716 | 1,1716 | - |
| 09 feb 2024 | 1,1714 | 1,1714 | 1,1714 | 1,1714 | 1,1714 | - |
| 08 feb 2024 | 1,1713 | 1,1713 | 1,1713 | 1,1713 | 1,1713 | - |
| 07 feb 2024 | 1,1711 | 1,1711 | 1,1711 | 1,1711 | 1,1711 | - |
| 06 feb 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | - |
| 01 feb 2024 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | - |
| 31 ene 2024 | 1,1706 | 1,1706 | 1,1706 | 1,1706 | 1,1706 | - |
| 30 ene 2024 | 1,1704 | 1,1704 | 1,1704 | 1,1704 | 1,1704 | - |
| 29 ene 2024 | 1,1703 | 1,1703 | 1,1703 | 1,1703 | 1,1703 | - |
| 26 ene 2024 | 1,1701 | 1,1701 | 1,1701 | 1,1701 | 1,1701 | - |
| 25 ene 2024 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | - |
| 24 ene 2024 | 1,1696 | 1,1696 | 1,1696 | 1,1696 | 1,1696 | - |
| 23 ene 2024 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | - |
| 22 ene 2024 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | - |
| 19 ene 2024 | 1,1693 | 1,1693 | 1,1693 | 1,1693 | 1,1693 | - |
| 18 ene 2024 | 1,1692 | 1,1692 | 1,1692 | 1,1692 | 1,1692 | - |
| 17 ene 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 16 ene 2024 | 1,1689 | 1,1689 | 1,1689 | 1,1689 | 1,1689 | - |
| *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.