Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.525,43 +1.418,23 (+2,36%)
Amundi S.F. - High Potential Bond (0P0001N3L9.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | - |
| 15 may 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 14 may 2024 | 4,6220 | 4,6220 | 4,6220 | 4,6220 | 4,6220 | - |
| 13 may 2024 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | - |
| 10 may 2024 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | - |
| 07 may 2024 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | - |
| 06 may 2024 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | - |
| 03 may 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 02 may 2024 | 4,5810 | 4,5810 | 4,5810 | 4,5810 | 4,5810 | - |
| 30 abr 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | - |
| 29 abr 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
| 26 abr 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
| 25 abr 2024 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | - |
| 24 abr 2024 | 4,5790 | 4,5790 | 4,5790 | 4,5790 | 4,5790 | - |
| 23 abr 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
| 22 abr 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | - |
| 19 abr 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
| 18 abr 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
| 17 abr 2024 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | - |
| 16 abr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 15 abr 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
| 12 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 abr 2024 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | 4,5960 | - |
| 10 abr 2024 | 4,6090 | 4,6090 | 4,6090 | 4,6090 | 4,6090 | - |
| 09 abr 2024 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | - |
| 08 abr 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | - |
| 05 abr 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
| 04 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 03 abr 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | - |
| 02 abr 2024 | 4,6090 | 4,6090 | 4,6090 | 4,6090 | 4,6090 | - |
| 28 mar 2024 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | - |
| 27 mar 2024 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | - |
| 26 mar 2024 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | - |
| 25 mar 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
| 22 mar 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
| 21 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | - |
| 20 mar 2024 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | - |
| 19 mar 2024 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
| 18 mar 2024 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | - |
| 15 mar 2024 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | 4,6010 | - |
| 14 mar 2024 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | - |
| 13 mar 2024 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | - |
| 12 mar 2024 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | - |
| 11 mar 2024 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | 4,6030 | - |
| 08 mar 2024 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | - |
| 07 mar 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
| 06 mar 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
| 05 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 04 mar 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | - |
| 01 mar 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | - |
| 29 feb 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | - |
| 28 feb 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | - |
| 27 feb 2024 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | - |
| 26 feb 2024 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | - |
| 23 feb 2024 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | - |
| 22 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 21 feb 2024 | 4,5340 | 4,5340 | 4,5340 | 4,5340 | 4,5340 | - |
| 20 feb 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | - |
| 19 feb 2024 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | - |
| 16 feb 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | - |
| 16 feb 2024 | 0.1394 Dividendo | |||||
| 15 feb 2024 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 4,5186 | - |
| 14 feb 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5108 | - |
| 13 feb 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,5040 | - |
| 12 feb 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,5137 | - |
| 09 feb 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,5099 | - |
| 08 feb 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5108 | - |
| 07 feb 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,5167 | - |
| 06 feb 2024 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | 4,5196 | - |
| 05 feb 2024 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 4,5186 | - |
| 02 feb 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,5332 | - |
| 01 feb 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,5448 | - |
| 31 ene 2024 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | 4,5429 | - |
| 30 ene 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,5341 | - |
| 29 ene 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,5341 | - |
| 26 ene 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,5244 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,5040 | - |
| 23 ene 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,5021 | - |
| 22 ene 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,5040 | - |
| 19 ene 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,4934 | - |
| 18 ene 2024 | 4,6260 | 4,6260 | 4,6260 | 4,6260 | 4,4876 | - |
| 17 ene 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,4759 | - |
| 16 ene 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,4934 | - |
| 15 ene 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,5050 | - |
| 12 ene 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,5050 | - |
| 11 ene 2024 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | 4,4943 | - |
| 10 ene 2024 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | 4,4730 | - |
| 09 ene 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,4555 | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | 4,4488 | - |
| 28 dic 2023 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,4478 | - |
| 27 dic 2023 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | 4,4458 | - |
| *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.