Mercados españoles cerrados en 7 hrs 51 min
IBEX 35
11.381,00 +27,90 (+0,25%) Euro Stoxx 50
5.067,74 +32,08 (+0,64%) Dólar/Euro
1,0884 +0,0009 (+0,09%) Petróleo Brent
78,92 +0,51 (+0,65%) Oro
2.385,40 +9,90 (+0,42%) Bitcoin EUR
65.179,86 -175,67 (-0,27%)
Union APEC Balanced USD ND (0P0001OAU3)
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:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
| 03 jun 2024 | 9,89 | 9,89 | 9,89 | 9,89 | 9,89 | - |
| 31 may 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 30 may 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 29 may 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
| 28 may 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 24 may 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 23 may 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 22 may 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 21 may 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 21 may 2024 | 0.0085 Dividendo | |||||
| 20 may 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,12 | - |
| 17 may 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,11 | - |
| 16 may 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,08 | - |
| 15 may 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,06 | - |
| 14 may 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,02 | - |
| 13 may 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,97 | - |
| 10 may 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,92 | - |
| 09 may 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,87 | - |
| 08 may 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,85 | - |
| 07 may 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,91 | - |
| 06 may 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,92 | - |
| 03 may 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,89 | - |
| 02 may 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,84 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 9,74 | 9,74 | 9,74 | 9,74 | 9,73 | - |
| 29 abr 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
| 26 abr 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
| 25 abr 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,69 | - |
| 24 abr 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | - |
| 23 abr 2024 | 9,63 | 9,63 | 9,63 | 9,63 | 9,63 | - |
| 22 abr 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,55 | - |
| 19 abr 2024 | 9,54 | 9,54 | 9,54 | 9,54 | 9,53 | - |
| 19 abr 2024 | 0.0081 Dividendo | |||||
| 18 abr 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,64 | - |
| 17 abr 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,59 | - |
| 16 abr 2024 | 9,62 | 9,62 | 9,62 | 9,62 | 9,60 | - |
| 15 abr 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,69 | - |
| 12 abr 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,74 | - |
| 11 abr 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,78 | - |
| 10 abr 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,79 | - |
| 09 abr 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,75 | - |
| 08 abr 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,67 | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,67 | - |
| 02 abr 2024 | 9,73 | 9,73 | 9,73 | 9,73 | 9,71 | - |
| 01 abr 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,71 | - |
| 28 mar 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,69 | - |
| 27 mar 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,68 | - |
| 26 mar 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,67 | - |
| 25 mar 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,65 | - |
| 22 mar 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,67 | - |
| 21 mar 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,70 | - |
| 20 mar 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,66 | - |
| 19 mar 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,63 | - |
| 19 mar 2024 | 0.0081 Dividendo | |||||
| 18 mar 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,64 | - |
| 15 mar 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,57 | - |
| 14 mar 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,65 | - |
| 13 mar 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,63 | - |
| 12 mar 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,65 | - |
| 11 mar 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,53 | - |
| 08 mar 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,49 | - |
| 07 mar 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,53 | - |
| 06 mar 2024 | 9,54 | 9,54 | 9,54 | 9,54 | 9,52 | - |
| 05 mar 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,48 | - |
| 04 mar 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,55 | - |
| 01 mar 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,56 | - |
| 29 feb 2024 | 9,54 | 9,54 | 9,54 | 9,54 | 9,52 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 9,54 | 9,54 | 9,54 | 9,54 | 9,52 | - |
| 26 feb 2024 | 9,54 | 9,54 | 9,54 | 9,54 | 9,52 | - |
| 23 feb 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,52 | - |
| 22 feb 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,54 | - |
| 21 feb 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,48 | - |
| 20 feb 2024 | 9,47 | 9,47 | 9,47 | 9,47 | 9,45 | - |
| 20 feb 2024 | 0.008 Dividendo | |||||
| 16 feb 2024 | 9,52 | 9,52 | 9,52 | 9,52 | 9,48 | - |
| 15 feb 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,48 | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,47 | - |
| 06 feb 2024 | 9,49 | 9,49 | 9,49 | 9,49 | 9,46 | - |
| 05 feb 2024 | 9,41 | 9,41 | 9,41 | 9,41 | 9,38 | - |
| 02 feb 2024 | 9,43 | 9,43 | 9,43 | 9,43 | 9,40 | - |
| 01 feb 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,37 | - |
| 31 ene 2024 | 9,34 | 9,34 | 9,34 | 9,34 | 9,31 | - |
| 30 ene 2024 | 9,41 | 9,41 | 9,41 | 9,41 | 9,38 | - |
| 29 ene 2024 | 9,47 | 9,47 | 9,47 | 9,47 | 9,44 | - |
| 26 ene 2024 | 9,44 | 9,44 | 9,44 | 9,44 | 9,41 | - |
| 25 ene 2024 | 9,47 | 9,47 | 9,47 | 9,47 | 9,43 | - |
| 24 ene 2024 | 9,42 | 9,42 | 9,42 | 9,42 | 9,39 | - |
| 23 ene 2024 | 9,37 | 9,37 | 9,37 | 9,37 | 9,33 | - |
| 22 ene 2024 | 9,29 | 9,29 | 9,29 | 9,29 | 9,26 | - |
| 19 ene 2024 | 9,30 | 9,30 | 9,30 | 9,30 | 9,27 | - |
| *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.