Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.441,51 -1.916,19 (-3,28%)
Buy & Hold Luxembourg Equity Class 2 (0P0001M3PW.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 06 may 2024 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | - |
| 03 may 2024 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | - |
| 02 may 2024 | 1,1307 | 1,1307 | 1,1307 | 1,1307 | 1,1307 | - |
| 30 abr 2024 | 1,1281 | 1,1281 | 1,1281 | 1,1281 | 1,1281 | - |
| 29 abr 2024 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 26 abr 2024 | 1,1405 | 1,1405 | 1,1405 | 1,1405 | 1,1405 | - |
| 25 abr 2024 | 1,1291 | 1,1291 | 1,1291 | 1,1291 | 1,1291 | - |
| 24 abr 2024 | 1,1426 | 1,1426 | 1,1426 | 1,1426 | 1,1426 | - |
| 23 abr 2024 | 1,1404 | 1,1404 | 1,1404 | 1,1404 | 1,1404 | - |
| 22 abr 2024 | 1,1287 | 1,1287 | 1,1287 | 1,1287 | 1,1287 | - |
| 19 abr 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 18 abr 2024 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | - |
| 17 abr 2024 | 1,1251 | 1,1251 | 1,1251 | 1,1251 | 1,1251 | - |
| 16 abr 2024 | 1,1264 | 1,1264 | 1,1264 | 1,1264 | 1,1264 | - |
| 15 abr 2024 | 1,1378 | 1,1378 | 1,1378 | 1,1378 | 1,1378 | - |
| 12 abr 2024 | 1,1438 | 1,1438 | 1,1438 | 1,1438 | 1,1438 | - |
| 11 abr 2024 | 1,1543 | 1,1543 | 1,1543 | 1,1543 | 1,1543 | - |
| 10 abr 2024 | 1,1483 | 1,1483 | 1,1483 | 1,1483 | 1,1483 | - |
| 09 abr 2024 | 1,1486 | 1,1486 | 1,1486 | 1,1486 | 1,1486 | - |
| 08 abr 2024 | 1,1501 | 1,1501 | 1,1501 | 1,1501 | 1,1501 | - |
| 05 abr 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | - |
| 04 abr 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | - |
| 03 abr 2024 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | - |
| 02 abr 2024 | 1,1509 | 1,1509 | 1,1509 | 1,1509 | 1,1509 | - |
| 28 mar 2024 | 1,1616 | 1,1616 | 1,1616 | 1,1616 | 1,1616 | - |
| 27 mar 2024 | 1,1565 | 1,1565 | 1,1565 | 1,1565 | 1,1565 | - |
| 26 mar 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
| 25 mar 2024 | 1,1458 | 1,1458 | 1,1458 | 1,1458 | 1,1458 | - |
| 22 mar 2024 | 1,1508 | 1,1508 | 1,1508 | 1,1508 | 1,1508 | - |
| 21 mar 2024 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | - |
| 20 mar 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 19 mar 2024 | 1,1389 | 1,1389 | 1,1389 | 1,1389 | 1,1389 | - |
| 18 mar 2024 | 1,1341 | 1,1341 | 1,1341 | 1,1341 | 1,1341 | - |
| 15 mar 2024 | 1,1327 | 1,1327 | 1,1327 | 1,1327 | 1,1327 | - |
| 14 mar 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
| 13 mar 2024 | 1,1348 | 1,1348 | 1,1348 | 1,1348 | 1,1348 | - |
| 12 mar 2024 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | - |
| 11 mar 2024 | 1,1248 | 1,1248 | 1,1248 | 1,1248 | 1,1248 | - |
| 08 mar 2024 | 1,1303 | 1,1303 | 1,1303 | 1,1303 | 1,1303 | - |
| 07 mar 2024 | 1,1395 | 1,1395 | 1,1395 | 1,1395 | 1,1395 | - |
| 06 mar 2024 | 1,1301 | 1,1301 | 1,1301 | 1,1301 | 1,1301 | - |
| 05 mar 2024 | 1,1232 | 1,1232 | 1,1232 | 1,1232 | 1,1232 | - |
| 04 mar 2024 | 1,1306 | 1,1306 | 1,1306 | 1,1306 | 1,1306 | - |
| 01 mar 2024 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | - |
| 29 feb 2024 | 1,1243 | 1,1243 | 1,1243 | 1,1243 | 1,1243 | - |
| 28 feb 2024 | 1,1207 | 1,1207 | 1,1207 | 1,1207 | 1,1207 | - |
| 27 feb 2024 | 1,1256 | 1,1256 | 1,1256 | 1,1256 | 1,1256 | - |
| 26 feb 2024 | 1,1249 | 1,1249 | 1,1249 | 1,1249 | 1,1249 | - |
| 23 feb 2024 | 1,1301 | 1,1301 | 1,1301 | 1,1301 | 1,1301 | - |
| 22 feb 2024 | 1,1376 | 1,1376 | 1,1376 | 1,1376 | 1,1376 | - |
| 21 feb 2024 | 1,1184 | 1,1184 | 1,1184 | 1,1184 | 1,1184 | - |
| 20 feb 2024 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | - |
| 19 feb 2024 | 1,1276 | 1,1276 | 1,1276 | 1,1276 | 1,1276 | - |
| 16 feb 2024 | 1,1317 | 1,1317 | 1,1317 | 1,1317 | 1,1317 | - |
| 15 feb 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | - |
| 14 feb 2024 | 1,1289 | 1,1289 | 1,1289 | 1,1289 | 1,1289 | - |
| 13 feb 2024 | 1,1192 | 1,1192 | 1,1192 | 1,1192 | 1,1192 | - |
| 12 feb 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | - |
| 09 feb 2024 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | - |
| 08 feb 2024 | 1,1311 | 1,1311 | 1,1311 | 1,1311 | 1,1311 | - |
| 07 feb 2024 | 1,1271 | 1,1271 | 1,1271 | 1,1271 | 1,1271 | - |
| 06 feb 2024 | 1,1248 | 1,1248 | 1,1248 | 1,1248 | 1,1248 | - |
| 05 feb 2024 | 1,1179 | 1,1179 | 1,1179 | 1,1179 | 1,1179 | - |
| 02 feb 2024 | 1,1233 | 1,1233 | 1,1233 | 1,1233 | 1,1233 | - |
| 01 feb 2024 | 1,1075 | 1,1075 | 1,1075 | 1,1075 | 1,1075 | - |
| 31 ene 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 30 ene 2024 | 1,1153 | 1,1153 | 1,1153 | 1,1153 | 1,1153 | - |
| 29 ene 2024 | 1,1144 | 1,1144 | 1,1144 | 1,1144 | 1,1144 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 1,1027 | 1,1027 | 1,1027 | 1,1027 | 1,1027 | - |
| 24 ene 2024 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | - |
| 23 ene 2024 | 1,0837 | 1,0837 | 1,0837 | 1,0837 | 1,0837 | - |
| 22 ene 2024 | 1,0758 | 1,0758 | 1,0758 | 1,0758 | 1,0758 | - |
| 19 ene 2024 | 1,0697 | 1,0697 | 1,0697 | 1,0697 | 1,0697 | - |
| 18 ene 2024 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | - |
| 17 ene 2024 | 1,0571 | 1,0571 | 1,0571 | 1,0571 | 1,0571 | - |
| 16 ene 2024 | 1,0642 | 1,0642 | 1,0642 | 1,0642 | 1,0642 | - |
| 15 ene 2024 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | - |
| 12 ene 2024 | 1,0682 | 1,0682 | 1,0682 | 1,0682 | 1,0682 | - |
| 11 ene 2024 | 1,0611 | 1,0611 | 1,0611 | 1,0611 | 1,0611 | - |
| 10 ene 2024 | 1,0629 | 1,0629 | 1,0629 | 1,0629 | 1,0629 | - |
| 09 ene 2024 | 1,0596 | 1,0596 | 1,0596 | 1,0596 | 1,0596 | - |
| 08 ene 2024 | 1,0597 | 1,0597 | 1,0597 | 1,0597 | 1,0597 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 1,0728 | 1,0728 | 1,0728 | 1,0728 | 1,0728 | - |
| 28 dic 2023 | 1,0746 | 1,0746 | 1,0746 | 1,0746 | 1,0746 | - |
| 27 dic 2023 | 1,0768 | 1,0768 | 1,0768 | 1,0768 | 1,0768 | - |
| 22 dic 2023 | 1,0731 | 1,0731 | 1,0731 | 1,0731 | 1,0731 | - |
| 21 dic 2023 | 1,0717 | 1,0717 | 1,0717 | 1,0717 | 1,0717 | - |
| 20 dic 2023 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | - |
| 19 dic 2023 | 1,0683 | 1,0683 | 1,0683 | 1,0683 | 1,0683 | - |
| 18 dic 2023 | 1,0593 | 1,0593 | 1,0593 | 1,0593 | 1,0593 | - |
| 15 dic 2023 | 1,0561 | 1,0561 | 1,0561 | 1,0561 | 1,0561 | - |
| *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.