Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.423,94 -2.002,17 (-3,43%)
Holbach Patrimoine (0P0001OOA7.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
11 may 2023 - 11 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 | - | - | - | - | - | - |
| 06 may 2024 | 1040,29 | 1040,29 | 1040,29 | 1040,29 | 1040,29 | - |
| 03 may 2024 | 1039,89 | 1039,89 | 1039,89 | 1039,89 | 1039,89 | - |
| 02 may 2024 | 1038,92 | 1038,92 | 1038,92 | 1038,92 | 1038,92 | - |
| 30 abr 2024 | 1035,38 | 1035,38 | 1035,38 | 1035,38 | 1035,38 | - |
| 29 abr 2024 | 1036,62 | 1036,62 | 1036,62 | 1036,62 | 1036,62 | - |
| 26 abr 2024 | 1035,29 | 1035,29 | 1035,29 | 1035,29 | 1035,29 | - |
| 25 abr 2024 | 1032,14 | 1032,14 | 1032,14 | 1032,14 | 1032,14 | - |
| 24 abr 2024 | 1034,01 | 1034,01 | 1034,01 | 1034,01 | 1034,01 | - |
| 23 abr 2024 | 1033,59 | 1033,59 | 1033,59 | 1033,59 | 1033,59 | - |
| 22 abr 2024 | 1030,94 | 1030,94 | 1030,94 | 1030,94 | 1030,94 | - |
| 19 abr 2024 | 1030,85 | 1030,85 | 1030,85 | 1030,85 | 1030,85 | - |
| 18 abr 2024 | 1031,87 | 1031,87 | 1031,87 | 1031,87 | 1031,87 | - |
| 17 abr 2024 | 1030,67 | 1030,67 | 1030,67 | 1030,67 | 1030,67 | - |
| 16 abr 2024 | 1031,64 | 1031,64 | 1031,64 | 1031,64 | 1031,64 | - |
| 15 abr 2024 | 1032,86 | 1032,86 | 1032,86 | 1032,86 | 1032,86 | - |
| 12 abr 2024 | 1034,58 | 1034,58 | 1034,58 | 1034,58 | 1034,58 | - |
| 11 abr 2024 | 1037,17 | 1037,17 | 1037,17 | 1037,17 | 1037,17 | - |
| 10 abr 2024 | 1037,09 | 1037,09 | 1037,09 | 1037,09 | 1037,09 | - |
| 09 abr 2024 | 1038,83 | 1038,83 | 1038,83 | 1038,83 | 1038,83 | - |
| 08 abr 2024 | 1038,36 | 1038,36 | 1038,36 | 1038,36 | 1038,36 | - |
| 05 abr 2024 | 1038,82 | 1038,82 | 1038,82 | 1038,82 | 1038,82 | - |
| 04 abr 2024 | 1039,51 | 1039,51 | 1039,51 | 1039,51 | 1039,51 | - |
| 03 abr 2024 | 1039,91 | 1039,91 | 1039,91 | 1039,91 | 1039,91 | - |
| 02 abr 2024 | 1041,14 | 1041,14 | 1041,14 | 1041,14 | 1041,14 | - |
| 28 mar 2024 | 1044,97 | 1044,97 | 1044,97 | 1044,97 | 1044,97 | - |
| 27 mar 2024 | 1043,99 | 1043,99 | 1043,99 | 1043,99 | 1043,99 | - |
| 26 mar 2024 | 1042,90 | 1042,90 | 1042,90 | 1042,90 | 1042,90 | - |
| 25 mar 2024 | 1043,62 | 1043,62 | 1043,62 | 1043,62 | 1043,62 | - |
| 22 mar 2024 | 1045,44 | 1045,44 | 1045,44 | 1045,44 | 1045,44 | - |
| 21 mar 2024 | 1044,89 | 1044,89 | 1044,89 | 1044,89 | 1044,89 | - |
| 20 mar 2024 | 1043,27 | 1043,27 | 1043,27 | 1043,27 | 1043,27 | - |
| 19 mar 2024 | 1042,67 | 1042,67 | 1042,67 | 1042,67 | 1042,67 | - |
| 18 mar 2024 | 1042,12 | 1042,12 | 1042,12 | 1042,12 | 1042,12 | - |
| 15 mar 2024 | 1042,56 | 1042,56 | 1042,56 | 1042,56 | 1042,56 | - |
| 14 mar 2024 | 1043,72 | 1043,72 | 1043,72 | 1043,72 | 1043,72 | - |
| 13 mar 2024 | 1043,98 | 1043,98 | 1043,98 | 1043,98 | 1043,98 | - |
| 12 mar 2024 | 1045,00 | 1045,00 | 1045,00 | 1045,00 | 1045,00 | - |
| 11 mar 2024 | 1043,41 | 1043,41 | 1043,41 | 1043,41 | 1043,41 | - |
| 08 mar 2024 | 1042,60 | 1042,60 | 1042,60 | 1042,60 | 1042,60 | - |
| 07 mar 2024 | 1041,52 | 1041,52 | 1041,52 | 1041,52 | 1041,52 | - |
| 06 mar 2024 | 1040,63 | 1040,63 | 1040,63 | 1040,63 | 1040,63 | - |
| 05 mar 2024 | 1040,68 | 1040,68 | 1040,68 | 1040,68 | 1040,68 | - |
| 04 mar 2024 | 1042,31 | 1042,31 | 1042,31 | 1042,31 | 1042,31 | - |
| 01 mar 2024 | 1043,70 | 1043,70 | 1043,70 | 1043,70 | 1043,70 | - |
| 29 feb 2024 | 1044,69 | 1044,69 | 1044,69 | 1044,69 | 1044,69 | - |
| 28 feb 2024 | 1044,78 | 1044,78 | 1044,78 | 1044,78 | 1044,78 | - |
| 27 feb 2024 | 1044,52 | 1044,52 | 1044,52 | 1044,52 | 1044,52 | - |
| 26 feb 2024 | 1043,67 | 1043,67 | 1043,67 | 1043,67 | 1043,67 | - |
| 23 feb 2024 | 1044,71 | 1044,71 | 1044,71 | 1044,71 | 1044,71 | - |
| 22 feb 2024 | 1043,92 | 1043,92 | 1043,92 | 1043,92 | 1043,92 | - |
| 21 feb 2024 | 1040,22 | 1040,22 | 1040,22 | 1040,22 | 1040,22 | - |
| 20 feb 2024 | 1039,71 | 1039,71 | 1039,71 | 1039,71 | 1039,71 | - |
| 19 feb 2024 | 1040,70 | 1040,70 | 1040,70 | 1040,70 | 1040,70 | - |
| 16 feb 2024 | 1040,88 | 1040,88 | 1040,88 | 1040,88 | 1040,88 | - |
| 15 feb 2024 | 1040,23 | 1040,23 | 1040,23 | 1040,23 | 1040,23 | - |
| 14 feb 2024 | 1038,57 | 1038,57 | 1038,57 | 1038,57 | 1038,57 | - |
| 13 feb 2024 | 1037,56 | 1037,56 | 1037,56 | 1037,56 | 1037,56 | - |
| 12 feb 2024 | 1041,60 | 1041,60 | 1041,60 | 1041,60 | 1041,60 | - |
| 09 feb 2024 | 1042,15 | 1042,15 | 1042,15 | 1042,15 | 1042,15 | - |
| 08 feb 2024 | 1042,54 | 1042,54 | 1042,54 | 1042,54 | 1042,54 | - |
| 07 feb 2024 | 1042,11 | 1042,11 | 1042,11 | 1042,11 | 1042,11 | - |
| 06 feb 2024 | 1040,07 | 1040,07 | 1040,07 | 1040,07 | 1040,07 | - |
| 05 feb 2024 | 1038,74 | 1038,74 | 1038,74 | 1038,74 | 1038,74 | - |
| 02 feb 2024 | 1038,02 | 1038,02 | 1038,02 | 1038,02 | 1038,02 | - |
| 01 feb 2024 | 1039,40 | 1039,40 | 1039,40 | 1039,40 | 1039,40 | - |
| 31 ene 2024 | 1040,85 | 1040,85 | 1040,85 | 1040,85 | 1040,85 | - |
| 30 ene 2024 | 1041,74 | 1041,74 | 1041,74 | 1041,74 | 1041,74 | - |
| 29 ene 2024 | 1043,46 | 1043,46 | 1043,46 | 1043,46 | 1043,46 | - |
| 26 ene 2024 | 1042,61 | 1042,61 | 1042,61 | 1042,61 | 1042,61 | - |
| 25 ene 2024 | 1039,26 | 1039,26 | 1039,26 | 1039,26 | 1039,26 | - |
| 24 ene 2024 | 1035,25 | 1035,25 | 1035,25 | 1035,25 | 1035,25 | - |
| 23 ene 2024 | 1035,37 | 1035,37 | 1035,37 | 1035,37 | 1035,37 | - |
| 22 ene 2024 | 1035,94 | 1035,94 | 1035,94 | 1035,94 | 1035,94 | - |
| 19 ene 2024 | 1034,02 | 1034,02 | 1034,02 | 1034,02 | 1034,02 | - |
| 18 ene 2024 | 1035,01 | 1035,01 | 1035,01 | 1035,01 | 1035,01 | - |
| 17 ene 2024 | 1034,24 | 1034,24 | 1034,24 | 1034,24 | 1034,24 | - |
| 16 ene 2024 | 1036,90 | 1036,90 | 1036,90 | 1036,90 | 1036,90 | - |
| 15 ene 2024 | 1036,76 | 1036,76 | 1036,76 | 1036,76 | 1036,76 | - |
| 12 ene 2024 | 1036,92 | 1036,92 | 1036,92 | 1036,92 | 1036,92 | - |
| 11 ene 2024 | 1034,54 | 1034,54 | 1034,54 | 1034,54 | 1034,54 | - |
| 10 ene 2024 | 1033,80 | 1033,80 | 1033,80 | 1033,80 | 1033,80 | - |
| 09 ene 2024 | 1032,72 | 1032,72 | 1032,72 | 1032,72 | 1032,72 | - |
| 08 ene 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | - |
| 05 ene 2024 | 1031,94 | 1031,94 | 1031,94 | 1031,94 | 1031,94 | - |
| 04 ene 2024 | 1032,85 | 1032,85 | 1032,85 | 1032,85 | 1032,85 | - |
| 03 ene 2024 | 1033,53 | 1033,53 | 1033,53 | 1033,53 | 1033,53 | - |
| 02 ene 2024 | 1036,05 | 1036,05 | 1036,05 | 1036,05 | 1036,05 | - |
| 29 dic 2023 | 1037,22 | 1037,22 | 1037,22 | 1037,22 | 1037,22 | - |
| 28 dic 2023 | 1035,28 | 1035,28 | 1035,28 | 1035,28 | 1035,28 | - |
| 27 dic 2023 | 1035,26 | 1035,26 | 1035,26 | 1035,26 | 1035,26 | - |
| 22 dic 2023 | 1034,88 | 1034,88 | 1034,88 | 1034,88 | 1034,88 | - |
| 21 dic 2023 | 1034,95 | 1034,95 | 1034,95 | 1034,95 | 1034,95 | - |
| 20 dic 2023 | 1034,39 | 1034,39 | 1034,39 | 1034,39 | 1034,39 | - |
| 19 dic 2023 | 1034,29 | 1034,29 | 1034,29 | 1034,29 | 1034,29 | - |
| 18 dic 2023 | 1034,29 | 1034,29 | 1034,29 | 1034,29 | 1034,29 | - |
| 15 dic 2023 | 1034,10 | 1034,10 | 1034,10 | 1034,10 | 1034,10 | - |
| *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.