Mercados españoles cerrados
S&P 500
5.320,97 +13,96 (+0,26%) Nasdaq
16.939,74 +138,20 (+0,82%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,49 -0,41 (-0,50%) Bitcoin EUR
62.852,61 -2.203,63 (-3,39%)
Cantor Fitzgerald International Eq A EUR (0P0001LX6P.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:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 20 may 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 17 may 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 16 may 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 15 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 14 may 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 13 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 10 may 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 09 may 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 08 may 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 07 may 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 02 may 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 30 abr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 29 abr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 26 abr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 25 abr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 24 abr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 23 abr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 22 abr 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 19 abr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 18 abr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 17 abr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 16 abr 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 15 abr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 12 abr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 11 abr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 10 abr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 09 abr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 08 abr 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 05 abr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 04 abr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 03 abr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 02 abr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 28 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 27 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 26 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 25 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 22 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 21 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 20 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 19 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 14 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 13 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 12 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 11 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 08 mar 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 07 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 06 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 05 mar 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 04 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 01 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 29 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 28 feb 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 27 feb 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 26 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 23 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 22 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 21 feb 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 20 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 19 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 16 feb 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 15 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 14 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 13 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 12 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 09 feb 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 08 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 07 feb 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 06 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 01 feb 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 31 ene 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 30 ene 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 29 ene 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 26 ene 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 25 ene 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 24 ene 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 23 ene 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 22 ene 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 19 ene 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 18 ene 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 17 ene 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 16 ene 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 15 ene 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 12 ene 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 11 ene 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 10 ene 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 09 ene 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 08 ene 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 05 ene 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 04 ene 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 03 ene 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 02 ene 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| *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.