Mercados españoles cerrados en 3 hrs 47 min
IBEX 35
11.164,10 +12,10 (+0,11%) Euro Stoxx 50
5.074,10 -4,86 (-0,10%) Dólar/Euro
1,0801 +0,0008 (+0,08%) Petróleo Brent
83,12 -0,24 (-0,29%) Oro
2.349,30 +6,30 (+0,27%) Bitcoin EUR
57.205,90 -771,00 (-1,33%)
Buy & Hold Luxembourg Flexible Class 2 (0P0001M3PU.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:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 1,1403 | 1,1403 | 1,1403 | 1,1403 | 1,1403 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | - |
| 07 may 2024 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | - |
| 06 may 2024 | 1,1318 | 1,1318 | 1,1318 | 1,1318 | 1,1318 | - |
| 03 may 2024 | 1,1279 | 1,1279 | 1,1279 | 1,1279 | 1,1279 | - |
| 02 may 2024 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | - |
| 30 abr 2024 | 1,1207 | 1,1207 | 1,1207 | 1,1207 | 1,1207 | - |
| 29 abr 2024 | 1,1252 | 1,1252 | 1,1252 | 1,1252 | 1,1252 | - |
| 26 abr 2024 | 1,1233 | 1,1233 | 1,1233 | 1,1233 | 1,1233 | - |
| 25 abr 2024 | 1,1187 | 1,1187 | 1,1187 | 1,1187 | 1,1187 | - |
| 24 abr 2024 | 1,1239 | 1,1239 | 1,1239 | 1,1239 | 1,1239 | - |
| 23 abr 2024 | 1,1239 | 1,1239 | 1,1239 | 1,1239 | 1,1239 | - |
| 22 abr 2024 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | - |
| 19 abr 2024 | 1,1146 | 1,1146 | 1,1146 | 1,1146 | 1,1146 | - |
| 18 abr 2024 | 1,1157 | 1,1157 | 1,1157 | 1,1157 | 1,1157 | - |
| 17 abr 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 16 abr 2024 | 1,1134 | 1,1134 | 1,1134 | 1,1134 | 1,1134 | - |
| 15 abr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12 abr 2024 | 1,1235 | 1,1235 | 1,1235 | 1,1235 | 1,1235 | - |
| 11 abr 2024 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | - |
| 10 abr 2024 | 1,1257 | 1,1257 | 1,1257 | 1,1257 | 1,1257 | - |
| 09 abr 2024 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | - |
| 08 abr 2024 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | - |
| 05 abr 2024 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | - |
| 04 abr 2024 | 1,1263 | 1,1263 | 1,1263 | 1,1263 | 1,1263 | - |
| 03 abr 2024 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | - |
| 02 abr 2024 | 1,1276 | 1,1276 | 1,1276 | 1,1276 | 1,1276 | - |
| 28 mar 2024 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | - |
| 27 mar 2024 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | - |
| 26 mar 2024 | 1,1277 | 1,1277 | 1,1277 | 1,1277 | 1,1277 | - |
| 25 mar 2024 | 1,1263 | 1,1263 | 1,1263 | 1,1263 | 1,1263 | - |
| 22 mar 2024 | 1,1289 | 1,1289 | 1,1289 | 1,1289 | 1,1289 | - |
| 21 mar 2024 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | - |
| 20 mar 2024 | 1,1254 | 1,1254 | 1,1254 | 1,1254 | 1,1254 | - |
| 19 mar 2024 | 1,1231 | 1,1231 | 1,1231 | 1,1231 | 1,1231 | - |
| 18 mar 2024 | 1,1212 | 1,1212 | 1,1212 | 1,1212 | 1,1212 | - |
| 15 mar 2024 | 1,1207 | 1,1207 | 1,1207 | 1,1207 | 1,1207 | - |
| 14 mar 2024 | 1,1228 | 1,1228 | 1,1228 | 1,1228 | 1,1228 | - |
| 13 mar 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 12 mar 2024 | 1,1212 | 1,1212 | 1,1212 | 1,1212 | 1,1212 | - |
| 11 mar 2024 | 1,1153 | 1,1153 | 1,1153 | 1,1153 | 1,1153 | - |
| 08 mar 2024 | 1,1159 | 1,1159 | 1,1159 | 1,1159 | 1,1159 | - |
| 07 mar 2024 | 1,1175 | 1,1175 | 1,1175 | 1,1175 | 1,1175 | - |
| 06 mar 2024 | 1,1126 | 1,1126 | 1,1126 | 1,1126 | 1,1126 | - |
| 05 mar 2024 | 1,1102 | 1,1102 | 1,1102 | 1,1102 | 1,1102 | - |
| 04 mar 2024 | 1,1121 | 1,1121 | 1,1121 | 1,1121 | 1,1121 | - |
| 01 mar 2024 | 1,1132 | 1,1132 | 1,1132 | 1,1132 | 1,1132 | - |
| 29 feb 2024 | 1,1093 | 1,1093 | 1,1093 | 1,1093 | 1,1093 | - |
| 28 feb 2024 | 1,1086 | 1,1086 | 1,1086 | 1,1086 | 1,1086 | - |
| 27 feb 2024 | 1,1103 | 1,1103 | 1,1103 | 1,1103 | 1,1103 | - |
| 26 feb 2024 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | - |
| 23 feb 2024 | 1,1124 | 1,1124 | 1,1124 | 1,1124 | 1,1124 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | - |
| 20 feb 2024 | 1,1072 | 1,1072 | 1,1072 | 1,1072 | 1,1072 | - |
| 19 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 16 feb 2024 | 1,1111 | 1,1111 | 1,1111 | 1,1111 | 1,1111 | - |
| 15 feb 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
| 14 feb 2024 | 1,1098 | 1,1098 | 1,1098 | 1,1098 | 1,1098 | - |
| 13 feb 2024 | 1,1057 | 1,1057 | 1,1057 | 1,1057 | 1,1057 | - |
| 12 feb 2024 | 1,1128 | 1,1128 | 1,1128 | 1,1128 | 1,1128 | - |
| 09 feb 2024 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | - |
| 08 feb 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
| 07 feb 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
| 06 feb 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
| 05 feb 2024 | 1,1067 | 1,1067 | 1,1067 | 1,1067 | 1,1067 | - |
| 02 feb 2024 | 1,1098 | 1,1098 | 1,1098 | 1,1098 | 1,1098 | - |
| 01 feb 2024 | 1,1067 | 1,1067 | 1,1067 | 1,1067 | 1,1067 | - |
| 31 ene 2024 | 1,1075 | 1,1075 | 1,1075 | 1,1075 | 1,1075 | - |
| 30 ene 2024 | 1,1098 | 1,1098 | 1,1098 | 1,1098 | 1,1098 | - |
| 29 ene 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 1,1017 | 1,1017 | 1,1017 | 1,1017 | 1,1017 | - |
| 24 ene 2024 | 1,0962 | 1,0962 | 1,0962 | 1,0962 | 1,0962 | - |
| 23 ene 2024 | 1,0924 | 1,0924 | 1,0924 | 1,0924 | 1,0924 | - |
| 22 ene 2024 | 1,0898 | 1,0898 | 1,0898 | 1,0898 | 1,0898 | - |
| 19 ene 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 18 ene 2024 | 1,0826 | 1,0826 | 1,0826 | 1,0826 | 1,0826 | - |
| 17 ene 2024 | 1,0784 | 1,0784 | 1,0784 | 1,0784 | 1,0784 | - |
| 16 ene 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
| 15 ene 2024 | 1,0852 | 1,0852 | 1,0852 | 1,0852 | 1,0852 | - |
| 12 ene 2024 | 1,0866 | 1,0866 | 1,0866 | 1,0866 | 1,0866 | - |
| 11 ene 2024 | 1,0821 | 1,0821 | 1,0821 | 1,0821 | 1,0821 | - |
| 10 ene 2024 | 1,0794 | 1,0794 | 1,0794 | 1,0794 | 1,0794 | - |
| 09 ene 2024 | 1,0781 | 1,0781 | 1,0781 | 1,0781 | 1,0781 | - |
| 08 ene 2024 | 1,0776 | 1,0776 | 1,0776 | 1,0776 | 1,0776 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 1,0884 | 1,0884 | 1,0884 | 1,0884 | 1,0884 | - |
| 28 dic 2023 | 1,0901 | 1,0901 | 1,0901 | 1,0901 | 1,0901 | - |
| 27 dic 2023 | 1,0913 | 1,0913 | 1,0913 | 1,0913 | 1,0913 | - |
| 22 dic 2023 | 1,0885 | 1,0885 | 1,0885 | 1,0885 | 1,0885 | - |
| 21 dic 2023 | 1,0881 | 1,0881 | 1,0881 | 1,0881 | 1,0881 | - |
| 20 dic 2023 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 19 dic 2023 | 1,0859 | 1,0859 | 1,0859 | 1,0859 | 1,0859 | - |
| *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.