Mercados españoles abiertos en 4 hrs 50 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.769,38 -130,64 (-0,34%) Dólar/Euro
1,0877 +0,0017 (+0,15%) Petróleo Brent
83,16 +1,04 (+1,27%) Bitcoin EUR
62.930,55 -540,95 (-0,85%)
Natixis ES Monétaire A0 (0P0001MN09.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 23 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 22 may 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 21 may 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 16 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 15 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 14 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 13 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 10 may 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 06 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 03 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 02 may 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 30 abr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 29 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 26 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 25 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 24 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 23 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 22 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 19 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 18 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 17 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 16 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 15 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 12 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 11 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 10 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 09 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 08 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 05 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 04 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 03 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 02 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 28 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 27 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 26 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 25 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 22 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 21 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 20 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 19 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 18 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 15 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 14 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 13 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 12 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 11 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 08 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 07 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 06 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 05 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 04 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 01 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 29 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 28 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 27 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 26 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 23 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 22 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 21 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 20 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 19 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 16 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 15 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 14 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 13 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 12 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 09 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 08 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 07 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 06 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 05 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 02 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 01 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 31 ene 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 30 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 29 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 26 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 25 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 24 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 23 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 22 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 19 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 18 ene 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 17 ene 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 16 ene 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 15 ene 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 12 ene 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 11 ene 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 10 ene 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 09 ene 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 08 ene 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 05 ene 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 04 ene 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| *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.