Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.566,70 +880,79 (+1,43%)
BNP Paribas Fds Ecsystm Rstn Cl USD Cap (0P0001MMUT)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | - | - | - | - | - | - |
| 25 jul 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
| 24 jul 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 23 jul 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
| 22 jul 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
| 19 jul 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
| 18 jul 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
| 17 jul 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
| 16 jul 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
| 15 jul 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
| 12 jul 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
| 11 jul 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 10 jul 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 09 jul 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 08 jul 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 05 jul 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 03 jul 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 02 jul 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 01 jul 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 28 jun 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 27 jun 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 26 jun 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 25 jun 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 24 jun 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 21 jun 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 20 jun 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 18 jun 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 17 jun 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 14 jun 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 13 jun 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 12 jun 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 11 jun 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 10 jun 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 07 jun 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 06 jun 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 05 jun 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 04 jun 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 03 jun 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
| 31 may 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 30 may 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 29 may 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 28 may 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 24 may 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 23 may 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 22 may 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 21 may 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 16 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 15 may 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 14 may 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 13 may 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 10 may 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 07 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 06 may 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 03 may 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 02 may 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 29 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 26 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 25 abr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 24 abr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 23 abr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 22 abr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 19 abr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
| 18 abr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 17 abr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 16 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 15 abr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 12 abr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 11 abr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 10 abr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 09 abr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 08 abr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 05 abr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 04 abr 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 03 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 02 abr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 27 mar 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 26 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 25 mar 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 22 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 21 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 20 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 19 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 18 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 15 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 14 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 13 mar 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 12 mar 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 11 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 08 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 07 mar 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 06 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 05 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| *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.