Mercados españoles cerrados en 6 hrs 12 min
IBEX 35
11.117,80 +67,70 (+0,61%) Euro Stoxx 50
5.096,89 +42,48 (+0,84%) Dólar/Euro
1,0786 +0,0002 (+0,02%) Petróleo Brent
84,13 +0,25 (+0,30%) Oro
2.380,10 +39,80 (+1,70%) Bitcoin EUR
58.318,88 +1.589,75 (+2,80%)
Buy & Hold Luxembourg B&H Bond (0P0001N9OK.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:
10 may 2023 - 10 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 | 1,0553 | 1,0553 | 1,0553 | 1,0553 | 1,0553 | - |
| 06 may 2024 | 1,0532 | 1,0532 | 1,0532 | 1,0532 | 1,0532 | - |
| 03 may 2024 | 1,0526 | 1,0526 | 1,0526 | 1,0526 | 1,0526 | - |
| 02 may 2024 | 1,0504 | 1,0504 | 1,0504 | 1,0504 | 1,0504 | - |
| 30 abr 2024 | 1,0491 | 1,0491 | 1,0491 | 1,0491 | 1,0491 | - |
| 29 abr 2024 | 1,0496 | 1,0496 | 1,0496 | 1,0496 | 1,0496 | - |
| 26 abr 2024 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | - |
| 25 abr 2024 | 1,0461 | 1,0461 | 1,0461 | 1,0461 | 1,0461 | - |
| 24 abr 2024 | 1,0476 | 1,0476 | 1,0476 | 1,0476 | 1,0476 | - |
| 23 abr 2024 | 1,0493 | 1,0493 | 1,0493 | 1,0493 | 1,0493 | - |
| 22 abr 2024 | 1,0483 | 1,0483 | 1,0483 | 1,0483 | 1,0483 | - |
| 19 abr 2024 | 1,0466 | 1,0466 | 1,0466 | 1,0466 | 1,0466 | - |
| 18 abr 2024 | 1,0465 | 1,0465 | 1,0465 | 1,0465 | 1,0465 | - |
| 17 abr 2024 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | - |
| 16 abr 2024 | 1,0446 | 1,0446 | 1,0446 | 1,0446 | 1,0446 | - |
| 15 abr 2024 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | - |
| 12 abr 2024 | 1,0504 | 1,0504 | 1,0504 | 1,0504 | 1,0504 | - |
| 11 abr 2024 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | - |
| 10 abr 2024 | 1,0512 | 1,0512 | 1,0512 | 1,0512 | 1,0512 | - |
| 09 abr 2024 | 1,0521 | 1,0521 | 1,0521 | 1,0521 | 1,0521 | - |
| 08 abr 2024 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | - |
| 05 abr 2024 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | - |
| 04 abr 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | - |
| 03 abr 2024 | 1,0507 | 1,0507 | 1,0507 | 1,0507 | 1,0507 | - |
| 02 abr 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
| 28 mar 2024 | 1,0513 | 1,0513 | 1,0513 | 1,0513 | 1,0513 | - |
| 27 mar 2024 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | - |
| 26 mar 2024 | 1,0502 | 1,0502 | 1,0502 | 1,0502 | 1,0502 | - |
| 25 mar 2024 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | - |
| 22 mar 2024 | 1,0496 | 1,0496 | 1,0496 | 1,0496 | 1,0496 | - |
| 21 mar 2024 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | - |
| 20 mar 2024 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | - |
| 19 mar 2024 | 1,0474 | 1,0474 | 1,0474 | 1,0474 | 1,0474 | - |
| 18 mar 2024 | 1,0471 | 1,0471 | 1,0471 | 1,0471 | 1,0471 | - |
| 15 mar 2024 | 1,0466 | 1,0466 | 1,0466 | 1,0466 | 1,0466 | - |
| 14 mar 2024 | 1,0475 | 1,0475 | 1,0475 | 1,0475 | 1,0475 | - |
| 13 mar 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | - |
| 12 mar 2024 | 1,0463 | 1,0463 | 1,0463 | 1,0463 | 1,0463 | - |
| 11 mar 2024 | 1,0454 | 1,0454 | 1,0454 | 1,0454 | 1,0454 | - |
| 08 mar 2024 | 1,0448 | 1,0448 | 1,0448 | 1,0448 | 1,0448 | - |
| 07 mar 2024 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | - |
| 06 mar 2024 | 1,0411 | 1,0411 | 1,0411 | 1,0411 | 1,0411 | - |
| 05 mar 2024 | 1,0404 | 1,0404 | 1,0404 | 1,0404 | 1,0404 | - |
| 04 mar 2024 | 1,0388 | 1,0388 | 1,0388 | 1,0388 | 1,0388 | - |
| 01 mar 2024 | 1,0381 | 1,0381 | 1,0381 | 1,0381 | 1,0381 | - |
| 29 feb 2024 | 1,0379 | 1,0379 | 1,0379 | 1,0379 | 1,0379 | - |
| 28 feb 2024 | 1,0374 | 1,0374 | 1,0374 | 1,0374 | 1,0374 | - |
| 27 feb 2024 | 1,0373 | 1,0373 | 1,0373 | 1,0373 | 1,0373 | - |
| 26 feb 2024 | 1,0377 | 1,0377 | 1,0377 | 1,0377 | 1,0377 | - |
| 23 feb 2024 | 1,0381 | 1,0381 | 1,0381 | 1,0381 | 1,0381 | - |
| 22 feb 2024 | 1,0364 | 1,0364 | 1,0364 | 1,0364 | 1,0364 | - |
| 21 feb 2024 | 1,0356 | 1,0356 | 1,0356 | 1,0356 | 1,0356 | - |
| 20 feb 2024 | 1,0363 | 1,0363 | 1,0363 | 1,0363 | 1,0363 | - |
| 19 feb 2024 | 1,0352 | 1,0352 | 1,0352 | 1,0352 | 1,0352 | - |
| 16 feb 2024 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | - |
| 15 feb 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 14 feb 2024 | 1,0342 | 1,0342 | 1,0342 | 1,0342 | 1,0342 | - |
| 13 feb 2024 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | - |
| 12 feb 2024 | 1,0332 | 1,0332 | 1,0332 | 1,0332 | 1,0332 | - |
| 09 feb 2024 | 1,0317 | 1,0317 | 1,0317 | 1,0317 | 1,0317 | - |
| 08 feb 2024 | 1,0315 | 1,0315 | 1,0315 | 1,0315 | 1,0315 | - |
| 07 feb 2024 | 1,0323 | 1,0323 | 1,0323 | 1,0323 | 1,0323 | - |
| 06 feb 2024 | 1,0335 | 1,0335 | 1,0335 | 1,0335 | 1,0335 | - |
| 05 feb 2024 | 1,0334 | 1,0334 | 1,0334 | 1,0334 | 1,0334 | - |
| 02 feb 2024 | 1,0349 | 1,0349 | 1,0349 | 1,0349 | 1,0349 | - |
| 01 feb 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | - |
| 31 ene 2024 | 1,0367 | 1,0367 | 1,0367 | 1,0367 | 1,0367 | - |
| 30 ene 2024 | 1,0355 | 1,0355 | 1,0355 | 1,0355 | 1,0355 | - |
| 29 ene 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 1,0315 | 1,0315 | 1,0315 | 1,0315 | 1,0315 | - |
| 24 ene 2024 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | - |
| 23 ene 2024 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | - |
| 22 ene 2024 | 1,0278 | 1,0278 | 1,0278 | 1,0278 | 1,0278 | - |
| 19 ene 2024 | 1,0251 | 1,0251 | 1,0251 | 1,0251 | 1,0251 | - |
| 18 ene 2024 | 1,0236 | 1,0236 | 1,0236 | 1,0236 | 1,0236 | - |
| 17 ene 2024 | 1,0231 | 1,0231 | 1,0231 | 1,0231 | 1,0231 | - |
| 16 ene 2024 | 1,0259 | 1,0259 | 1,0259 | 1,0259 | 1,0259 | - |
| 15 ene 2024 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | - |
| 12 ene 2024 | 1,0283 | 1,0283 | 1,0283 | 1,0283 | 1,0283 | - |
| 11 ene 2024 | 1,0264 | 1,0264 | 1,0264 | 1,0264 | 1,0264 | - |
| 10 ene 2024 | 1,0233 | 1,0233 | 1,0233 | 1,0233 | 1,0233 | - |
| 09 ene 2024 | 1,0213 | 1,0213 | 1,0213 | 1,0213 | 1,0213 | - |
| 08 ene 2024 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 1,0269 | 1,0269 | 1,0269 | 1,0269 | 1,0269 | - |
| 28 dic 2023 | 1,0282 | 1,0282 | 1,0282 | 1,0282 | 1,0282 | - |
| 27 dic 2023 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | - |
| 22 dic 2023 | 1,0277 | 1,0277 | 1,0277 | 1,0277 | 1,0277 | - |
| 21 dic 2023 | 1,0276 | 1,0276 | 1,0276 | 1,0276 | 1,0276 | - |
| 20 dic 2023 | 1,0270 | 1,0270 | 1,0270 | 1,0270 | 1,0270 | - |
| 19 dic 2023 | 1,0261 | 1,0261 | 1,0261 | 1,0261 | 1,0261 | - |
| 18 dic 2023 | 1,0256 | 1,0256 | 1,0256 | 1,0256 | 1,0256 | - |
| 15 dic 2023 | 1,0256 | 1,0256 | 1,0256 | 1,0256 | 1,0256 | - |
| *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.