Mercados españoles cerrados
S&P 500
5.224,45 +1,77 (+0,03%) Nasdaq
16.395,09 +54,22 (+0,33%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0799 +0,0027 (+0,25%) Petróleo Brent
83,20 +0,41 (+0,50%) Bitcoin EUR
58.457,93 +1.379,50 (+2,42%)
Buy & Hold Luxembourg B&H Bond Class 2 (0P0001M3PV.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:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | - |
| 07 may 2024 | 1,0390 | 1,0390 | 1,0390 | 1,0390 | 1,0390 | - |
| 06 may 2024 | 1,0371 | 1,0371 | 1,0371 | 1,0371 | 1,0371 | - |
| 03 may 2024 | 1,0367 | 1,0367 | 1,0367 | 1,0367 | 1,0367 | - |
| 02 may 2024 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | - |
| 30 abr 2024 | 1,0333 | 1,0333 | 1,0333 | 1,0333 | 1,0333 | - |
| 29 abr 2024 | 1,0339 | 1,0339 | 1,0339 | 1,0339 | 1,0339 | - |
| 26 abr 2024 | 1,0322 | 1,0322 | 1,0322 | 1,0322 | 1,0322 | - |
| 25 abr 2024 | 1,0307 | 1,0307 | 1,0307 | 1,0307 | 1,0307 | - |
| 24 abr 2024 | 1,0322 | 1,0322 | 1,0322 | 1,0322 | 1,0322 | - |
| 23 abr 2024 | 1,0338 | 1,0338 | 1,0338 | 1,0338 | 1,0338 | - |
| 22 abr 2024 | 1,0329 | 1,0329 | 1,0329 | 1,0329 | 1,0329 | - |
| 19 abr 2024 | 1,0313 | 1,0313 | 1,0313 | 1,0313 | 1,0313 | - |
| 18 abr 2024 | 1,0313 | 1,0313 | 1,0313 | 1,0313 | 1,0313 | - |
| 17 abr 2024 | 1,0311 | 1,0311 | 1,0311 | 1,0311 | 1,0311 | - |
| 16 abr 2024 | 1,0296 | 1,0296 | 1,0296 | 1,0296 | 1,0296 | - |
| 15 abr 2024 | 1,0327 | 1,0327 | 1,0327 | 1,0327 | 1,0327 | - |
| 12 abr 2024 | 1,0353 | 1,0353 | 1,0353 | 1,0353 | 1,0353 | - |
| 11 abr 2024 | 1,0344 | 1,0344 | 1,0344 | 1,0344 | 1,0344 | - |
| 10 abr 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | - |
| 09 abr 2024 | 1,0370 | 1,0370 | 1,0370 | 1,0370 | 1,0370 | - |
| 08 abr 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | - |
| 05 abr 2024 | 1,0361 | 1,0361 | 1,0361 | 1,0361 | 1,0361 | - |
| 04 abr 2024 | 1,0370 | 1,0370 | 1,0370 | 1,0370 | 1,0370 | - |
| 03 abr 2024 | 1,0359 | 1,0359 | 1,0359 | 1,0359 | 1,0359 | - |
| 02 abr 2024 | 1,0357 | 1,0357 | 1,0357 | 1,0357 | 1,0357 | - |
| 28 mar 2024 | 1,0364 | 1,0364 | 1,0364 | 1,0364 | 1,0364 | - |
| 27 mar 2024 | 1,0362 | 1,0362 | 1,0362 | 1,0362 | 1,0362 | - |
| 26 mar 2024 | 1,0355 | 1,0355 | 1,0355 | 1,0355 | 1,0355 | - |
| 25 mar 2024 | 1,0348 | 1,0348 | 1,0348 | 1,0348 | 1,0348 | - |
| 22 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 21 mar 2024 | 1,0344 | 1,0344 | 1,0344 | 1,0344 | 1,0344 | - |
| 20 mar 2024 | 1,0332 | 1,0332 | 1,0332 | 1,0332 | 1,0332 | - |
| 19 mar 2024 | 1,0330 | 1,0330 | 1,0330 | 1,0330 | 1,0330 | - |
| 18 mar 2024 | 1,0328 | 1,0328 | 1,0328 | 1,0328 | 1,0328 | - |
| 15 mar 2024 | 1,0323 | 1,0323 | 1,0323 | 1,0323 | 1,0323 | - |
| 14 mar 2024 | 1,0332 | 1,0332 | 1,0332 | 1,0332 | 1,0332 | - |
| 13 mar 2024 | 1,0338 | 1,0338 | 1,0338 | 1,0338 | 1,0338 | - |
| 12 mar 2024 | 1,0322 | 1,0322 | 1,0322 | 1,0322 | 1,0322 | - |
| 11 mar 2024 | 1,0314 | 1,0314 | 1,0314 | 1,0314 | 1,0314 | - |
| 08 mar 2024 | 1,0309 | 1,0309 | 1,0309 | 1,0309 | 1,0309 | - |
| 07 mar 2024 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | - |
| 06 mar 2024 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | - |
| 05 mar 2024 | 1,0267 | 1,0267 | 1,0267 | 1,0267 | 1,0267 | - |
| 04 mar 2024 | 1,0253 | 1,0253 | 1,0253 | 1,0253 | 1,0253 | - |
| 01 mar 2024 | 1,0246 | 1,0246 | 1,0246 | 1,0246 | 1,0246 | - |
| 29 feb 2024 | 1,0246 | 1,0246 | 1,0246 | 1,0246 | 1,0246 | - |
| 28 feb 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | - |
| 27 feb 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | - |
| 26 feb 2024 | 1,0244 | 1,0244 | 1,0244 | 1,0244 | 1,0244 | - |
| 23 feb 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1,0226 | 1,0226 | 1,0226 | 1,0226 | 1,0226 | - |
| 20 feb 2024 | 1,0233 | 1,0233 | 1,0233 | 1,0233 | 1,0233 | - |
| 19 feb 2024 | 1,0223 | 1,0223 | 1,0223 | 1,0223 | 1,0223 | - |
| 16 feb 2024 | 1,0217 | 1,0217 | 1,0217 | 1,0217 | 1,0217 | - |
| 15 feb 2024 | 1,0223 | 1,0223 | 1,0223 | 1,0223 | 1,0223 | - |
| 14 feb 2024 | 1,0215 | 1,0215 | 1,0215 | 1,0215 | 1,0215 | - |
| 13 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 12 feb 2024 | 1,0206 | 1,0206 | 1,0206 | 1,0206 | 1,0206 | - |
| 09 feb 2024 | 1,0192 | 1,0192 | 1,0192 | 1,0192 | 1,0192 | - |
| 08 feb 2024 | 1,0192 | 1,0192 | 1,0192 | 1,0192 | 1,0192 | - |
| 07 feb 2024 | 1,0199 | 1,0199 | 1,0199 | 1,0199 | 1,0199 | - |
| 06 feb 2024 | 1,0211 | 1,0211 | 1,0211 | 1,0211 | 1,0211 | - |
| 05 feb 2024 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | - |
| 02 feb 2024 | 1,0226 | 1,0226 | 1,0226 | 1,0226 | 1,0226 | - |
| 01 feb 2024 | 1,0237 | 1,0237 | 1,0237 | 1,0237 | 1,0237 | - |
| 31 ene 2024 | 1,0243 | 1,0243 | 1,0243 | 1,0243 | 1,0243 | - |
| 30 ene 2024 | 1,0232 | 1,0232 | 1,0232 | 1,0232 | 1,0232 | - |
| 29 ene 2024 | 1,0237 | 1,0237 | 1,0237 | 1,0237 | 1,0237 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | - |
| 24 ene 2024 | 1,0170 | 1,0170 | 1,0170 | 1,0170 | 1,0170 | - |
| 23 ene 2024 | 1,0157 | 1,0157 | 1,0157 | 1,0157 | 1,0157 | - |
| 22 ene 2024 | 1,0161 | 1,0161 | 1,0161 | 1,0161 | 1,0161 | - |
| 19 ene 2024 | 1,0135 | 1,0135 | 1,0135 | 1,0135 | 1,0135 | - |
| 18 ene 2024 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | - |
| 17 ene 2024 | 1,0116 | 1,0116 | 1,0116 | 1,0116 | 1,0116 | - |
| 16 ene 2024 | 1,0145 | 1,0145 | 1,0145 | 1,0145 | 1,0145 | - |
| 15 ene 2024 | 1,0159 | 1,0159 | 1,0159 | 1,0159 | 1,0159 | - |
| 12 ene 2024 | 1,0170 | 1,0170 | 1,0170 | 1,0170 | 1,0170 | - |
| 11 ene 2024 | 1,0151 | 1,0151 | 1,0151 | 1,0151 | 1,0151 | - |
| 10 ene 2024 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | - |
| 09 ene 2024 | 1,0101 | 1,0101 | 1,0101 | 1,0101 | 1,0101 | - |
| 08 ene 2024 | 1,0098 | 1,0098 | 1,0098 | 1,0098 | 1,0098 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 1,0168 | 1,0168 | 1,0168 | 1,0168 | 1,0168 | - |
| 28 dic 2023 | 1,0182 | 1,0182 | 1,0182 | 1,0182 | 1,0182 | - |
| 27 dic 2023 | 1,0187 | 1,0187 | 1,0187 | 1,0187 | 1,0187 | - |
| 22 dic 2023 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | - |
| 21 dic 2023 | 1,0176 | 1,0176 | 1,0176 | 1,0176 | 1,0176 | - |
| 20 dic 2023 | 1,0170 | 1,0170 | 1,0170 | 1,0170 | 1,0170 | - |
| 19 dic 2023 | 1,0161 | 1,0161 | 1,0161 | 1,0161 | 1,0161 | - |
| 18 dic 2023 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | - |
| *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.