Mercados españoles cerrados en 3 hrs 11 min
IBEX 35
11.127,40 +77,30 (+0,70%) Euro Stoxx 50
5.090,77 +36,36 (+0,72%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,35 +0,47 (+0,56%) Oro
2.380,90 +40,60 (+1,73%) Bitcoin EUR
58.722,00 +1.972,38 (+3,48%)
Buy & Hold Luxembourg B&H Equity (0P0001N9OL.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 | 1,1178 | 1,1178 | 1,1178 | 1,1178 | 1,1178 | - |
| 06 may 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 03 may 2024 | 1,1004 | 1,1004 | 1,1004 | 1,1004 | 1,1004 | - |
| 02 may 2024 | 1,0907 | 1,0907 | 1,0907 | 1,0907 | 1,0907 | - |
| 30 abr 2024 | 1,0882 | 1,0882 | 1,0882 | 1,0882 | 1,0882 | - |
| 29 abr 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
| 26 abr 2024 | 1,0999 | 1,0999 | 1,0999 | 1,0999 | 1,0999 | - |
| 25 abr 2024 | 1,0889 | 1,0889 | 1,0889 | 1,0889 | 1,0889 | - |
| 24 abr 2024 | 1,1019 | 1,1019 | 1,1019 | 1,1019 | 1,1019 | - |
| 23 abr 2024 | 1,0997 | 1,0997 | 1,0997 | 1,0997 | 1,0997 | - |
| 22 abr 2024 | 1,0883 | 1,0883 | 1,0883 | 1,0883 | 1,0883 | - |
| 19 abr 2024 | 1,0817 | 1,0817 | 1,0817 | 1,0817 | 1,0817 | - |
| 18 abr 2024 | 1,0861 | 1,0861 | 1,0861 | 1,0861 | 1,0861 | - |
| 17 abr 2024 | 1,0846 | 1,0846 | 1,0846 | 1,0846 | 1,0846 | - |
| 16 abr 2024 | 1,0858 | 1,0858 | 1,0858 | 1,0858 | 1,0858 | - |
| 15 abr 2024 | 1,0967 | 1,0967 | 1,0967 | 1,0967 | 1,0967 | - |
| 12 abr 2024 | 1,1023 | 1,1023 | 1,1023 | 1,1023 | 1,1023 | - |
| 11 abr 2024 | 1,1126 | 1,1126 | 1,1126 | 1,1126 | 1,1126 | - |
| 10 abr 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 09 abr 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
| 08 abr 2024 | 1,1082 | 1,1082 | 1,1082 | 1,1082 | 1,1082 | - |
| 05 abr 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 04 abr 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 03 abr 2024 | 1,1114 | 1,1114 | 1,1114 | 1,1114 | 1,1114 | - |
| 02 abr 2024 | 1,1086 | 1,1086 | 1,1086 | 1,1086 | 1,1086 | - |
| 28 mar 2024 | 1,1194 | 1,1194 | 1,1194 | 1,1194 | 1,1194 | - |
| 27 mar 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 26 mar 2024 | 1,1044 | 1,1044 | 1,1044 | 1,1044 | 1,1044 | - |
| 25 mar 2024 | 1,1032 | 1,1032 | 1,1032 | 1,1032 | 1,1032 | - |
| 22 mar 2024 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | - |
| 21 mar 2024 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | - |
| 20 mar 2024 | 1,1022 | 1,1022 | 1,1022 | 1,1022 | 1,1022 | - |
| 19 mar 2024 | 1,0962 | 1,0962 | 1,0962 | 1,0962 | 1,0962 | - |
| 18 mar 2024 | 1,0916 | 1,0916 | 1,0916 | 1,0916 | 1,0916 | - |
| 15 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 14 mar 2024 | 1,0951 | 1,0951 | 1,0951 | 1,0951 | 1,0951 | - |
| 13 mar 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 12 mar 2024 | 1,0944 | 1,0944 | 1,0944 | 1,0944 | 1,0944 | - |
| 11 mar 2024 | 1,0823 | 1,0823 | 1,0823 | 1,0823 | 1,0823 | - |
| 08 mar 2024 | 1,0874 | 1,0874 | 1,0874 | 1,0874 | 1,0874 | - |
| 07 mar 2024 | 1,0961 | 1,0961 | 1,0961 | 1,0961 | 1,0961 | - |
| 06 mar 2024 | 1,0871 | 1,0871 | 1,0871 | 1,0871 | 1,0871 | - |
| 05 mar 2024 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | - |
| 04 mar 2024 | 1,0874 | 1,0874 | 1,0874 | 1,0874 | 1,0874 | - |
| 01 mar 2024 | 1,0923 | 1,0923 | 1,0923 | 1,0923 | 1,0923 | - |
| 29 feb 2024 | 1,0812 | 1,0812 | 1,0812 | 1,0812 | 1,0812 | - |
| 28 feb 2024 | 1,0776 | 1,0776 | 1,0776 | 1,0776 | 1,0776 | - |
| 27 feb 2024 | 1,0823 | 1,0823 | 1,0823 | 1,0823 | 1,0823 | - |
| 26 feb 2024 | 1,0816 | 1,0816 | 1,0816 | 1,0816 | 1,0816 | - |
| 23 feb 2024 | 1,0864 | 1,0864 | 1,0864 | 1,0864 | 1,0864 | - |
| 22 feb 2024 | 1,0936 | 1,0936 | 1,0936 | 1,0936 | 1,0936 | - |
| 21 feb 2024 | 1,0751 | 1,0751 | 1,0751 | 1,0751 | 1,0751 | - |
| 20 feb 2024 | 1,0751 | 1,0751 | 1,0751 | 1,0751 | 1,0751 | - |
| 19 feb 2024 | 1,0839 | 1,0839 | 1,0839 | 1,0839 | 1,0839 | - |
| 16 feb 2024 | 1,0876 | 1,0876 | 1,0876 | 1,0876 | 1,0876 | - |
| 15 feb 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 14 feb 2024 | 1,0848 | 1,0848 | 1,0848 | 1,0848 | 1,0848 | - |
| 13 feb 2024 | 1,0754 | 1,0754 | 1,0754 | 1,0754 | 1,0754 | - |
| 12 feb 2024 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | - |
| 09 feb 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | - |
| 08 feb 2024 | 1,0866 | 1,0866 | 1,0866 | 1,0866 | 1,0866 | - |
| 07 feb 2024 | 1,0827 | 1,0827 | 1,0827 | 1,0827 | 1,0827 | - |
| 06 feb 2024 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | - |
| 05 feb 2024 | 1,0737 | 1,0737 | 1,0737 | 1,0737 | 1,0737 | - |
| 02 feb 2024 | 1,0788 | 1,0788 | 1,0788 | 1,0788 | 1,0788 | - |
| 01 feb 2024 | 1,0635 | 1,0635 | 1,0635 | 1,0635 | 1,0635 | - |
| 31 ene 2024 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | - |
| 30 ene 2024 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | - |
| 29 ene 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 1,0586 | 1,0586 | 1,0586 | 1,0586 | 1,0586 | - |
| 24 ene 2024 | 1,0478 | 1,0478 | 1,0478 | 1,0478 | 1,0478 | - |
| 23 ene 2024 | 1,0402 | 1,0402 | 1,0402 | 1,0402 | 1,0402 | - |
| 22 ene 2024 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | - |
| 19 ene 2024 | 1,0266 | 1,0266 | 1,0266 | 1,0266 | 1,0266 | - |
| 18 ene 2024 | 1,0237 | 1,0237 | 1,0237 | 1,0237 | 1,0237 | - |
| 17 ene 2024 | 1,0144 | 1,0144 | 1,0144 | 1,0144 | 1,0144 | - |
| 16 ene 2024 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | - |
| 15 ene 2024 | 1,0223 | 1,0223 | 1,0223 | 1,0223 | 1,0223 | - |
| 12 ene 2024 | 1,0248 | 1,0248 | 1,0248 | 1,0248 | 1,0248 | - |
| 11 ene 2024 | 1,0179 | 1,0179 | 1,0179 | 1,0179 | 1,0179 | - |
| 10 ene 2024 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | - |
| 09 ene 2024 | 1,0164 | 1,0164 | 1,0164 | 1,0164 | 1,0164 | - |
| 08 ene 2024 | 1,0164 | 1,0164 | 1,0164 | 1,0164 | 1,0164 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 1,0271 | 1,0271 | 1,0271 | 1,0271 | 1,0271 | - |
| 28 dic 2023 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | - |
| 27 dic 2023 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | - |
| 22 dic 2023 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | - |
| 21 dic 2023 | 1,0261 | 1,0261 | 1,0261 | 1,0261 | 1,0261 | - |
| 20 dic 2023 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | - |
| 19 dic 2023 | 1,0229 | 1,0229 | 1,0229 | 1,0229 | 1,0229 | - |
| 18 dic 2023 | 1,0143 | 1,0143 | 1,0143 | 1,0143 | 1,0143 | - |
| 15 dic 2023 | 1,0111 | 1,0111 | 1,0111 | 1,0111 | 1,0111 | - |
| *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.