Mercados españoles cerrados en 3 hrs 1 min
IBEX 35
11.112,90 +80,60 (+0,73%) Euro Stoxx 50
4.941,60 +34,30 (+0,70%) Dólar/Euro
1,0733 +0,0036 (+0,33%) Petróleo Brent
85,41 +0,17 (+0,20%) Oro
2.338,80 +7,60 (+0,33%) Bitcoin EUR
57.181,67 -2.742,87 (-4,58%)
Carmignac Credit 2027 F EUR Acc (0P0001P1UJ.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:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 119,58 | 119,58 | 119,58 | 119,58 | 119,58 | - |
| 19 jun 2024 | 119,55 | 119,55 | 119,55 | 119,55 | 119,55 | - |
| 18 jun 2024 | 119,53 | 119,53 | 119,53 | 119,53 | 119,53 | - |
| 17 jun 2024 | 119,41 | 119,41 | 119,41 | 119,41 | 119,41 | - |
| 14 jun 2024 | 119,48 | 119,48 | 119,48 | 119,48 | 119,48 | - |
| 13 jun 2024 | 119,53 | 119,53 | 119,53 | 119,53 | 119,53 | - |
| 12 jun 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
| 11 jun 2024 | 119,21 | 119,21 | 119,21 | 119,21 | 119,21 | - |
| 10 jun 2024 | 119,18 | 119,18 | 119,18 | 119,18 | 119,18 | - |
| 07 jun 2024 | 119,25 | 119,25 | 119,25 | 119,25 | 119,25 | - |
| 06 jun 2024 | 119,31 | 119,31 | 119,31 | 119,31 | 119,31 | - |
| 05 jun 2024 | 119,31 | 119,31 | 119,31 | 119,31 | 119,31 | - |
| 04 jun 2024 | 119,29 | 119,29 | 119,29 | 119,29 | 119,29 | - |
| 03 jun 2024 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
| 31 may 2024 | 119,18 | 119,18 | 119,18 | 119,18 | 119,18 | - |
| 30 may 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
| 29 may 2024 | 118,99 | 118,99 | 118,99 | 118,99 | 118,99 | - |
| 28 may 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
| 27 may 2024 | 119,09 | 119,09 | 119,09 | 119,09 | 119,09 | - |
| 24 may 2024 | 119,02 | 119,02 | 119,02 | 119,02 | 119,02 | - |
| 23 may 2024 | 118,98 | 118,98 | 118,98 | 118,98 | 118,98 | - |
| 22 may 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
| 21 may 2024 | 119,02 | 119,02 | 119,02 | 119,02 | 119,02 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 118,93 | 118,93 | 118,93 | 118,93 | 118,93 | - |
| 16 may 2024 | 118,98 | 118,98 | 118,98 | 118,98 | 118,98 | - |
| 15 may 2024 | 118,93 | 118,93 | 118,93 | 118,93 | 118,93 | - |
| 14 may 2024 | 118,74 | 118,74 | 118,74 | 118,74 | 118,74 | - |
| 13 may 2024 | 118,77 | 118,77 | 118,77 | 118,77 | 118,77 | - |
| 10 may 2024 | 118,74 | 118,74 | 118,74 | 118,74 | 118,74 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 118,68 | 118,68 | 118,68 | 118,68 | 118,68 | - |
| 06 may 2024 | 118,58 | 118,58 | 118,58 | 118,58 | 118,58 | - |
| 03 may 2024 | 118,53 | 118,53 | 118,53 | 118,53 | 118,53 | - |
| 02 may 2024 | 118,38 | 118,38 | 118,38 | 118,38 | 118,38 | - |
| 30 abr 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 118,25 | - |
| 29 abr 2024 | 118,31 | 118,31 | 118,31 | 118,31 | 118,31 | - |
| 26 abr 2024 | 118,12 | 118,12 | 118,12 | 118,12 | 118,12 | - |
| 25 abr 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
| 24 abr 2024 | 118,06 | 118,06 | 118,06 | 118,06 | 118,06 | - |
| 23 abr 2024 | 118,11 | 118,11 | 118,11 | 118,11 | 118,11 | - |
| 22 abr 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
| 19 abr 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | - |
| 18 abr 2024 | 117,92 | 117,92 | 117,92 | 117,92 | 117,92 | - |
| 17 abr 2024 | 117,86 | 117,86 | 117,86 | 117,86 | 117,86 | - |
| 16 abr 2024 | 117,79 | 117,79 | 117,79 | 117,79 | 117,79 | - |
| 15 abr 2024 | 117,97 | 117,97 | 117,97 | 117,97 | 117,97 | - |
| 12 abr 2024 | 118,12 | 118,12 | 118,12 | 118,12 | 118,12 | - |
| 11 abr 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
| 10 abr 2024 | 118,01 | 118,01 | 118,01 | 118,01 | 118,01 | - |
| 09 abr 2024 | 118,09 | 118,09 | 118,09 | 118,09 | 118,09 | - |
| 08 abr 2024 | 117,98 | 117,98 | 117,98 | 117,98 | 117,98 | - |
| 05 abr 2024 | 117,99 | 117,99 | 117,99 | 117,99 | 117,99 | - |
| 04 abr 2024 | 118,04 | 118,04 | 118,04 | 118,04 | 118,04 | - |
| 03 abr 2024 | 117,93 | 117,93 | 117,93 | 117,93 | 117,93 | - |
| 02 abr 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | - |
| 28 mar 2024 | 117,94 | 117,94 | 117,94 | 117,94 | 117,94 | - |
| 27 mar 2024 | 117,95 | 117,95 | 117,95 | 117,95 | 117,95 | - |
| 26 mar 2024 | 117,76 | 117,76 | 117,76 | 117,76 | 117,76 | - |
| 25 mar 2024 | 117,73 | 117,73 | 117,73 | 117,73 | 117,73 | - |
| 22 mar 2024 | 117,85 | 117,85 | 117,85 | 117,85 | 117,85 | - |
| 21 mar 2024 | 117,76 | 117,76 | 117,76 | 117,76 | 117,76 | - |
| 20 mar 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 117,60 | - |
| 19 mar 2024 | 117,57 | 117,57 | 117,57 | 117,57 | 117,57 | - |
| 18 mar 2024 | 117,54 | 117,54 | 117,54 | 117,54 | 117,54 | - |
| 15 mar 2024 | 117,54 | 117,54 | 117,54 | 117,54 | 117,54 | - |
| 14 mar 2024 | 117,59 | 117,59 | 117,59 | 117,59 | 117,59 | - |
| 13 mar 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 117,60 | - |
| 12 mar 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
| 11 mar 2024 | 117,48 | 117,48 | 117,48 | 117,48 | 117,48 | - |
| 08 mar 2024 | 117,49 | 117,49 | 117,49 | 117,49 | 117,49 | - |
| 07 mar 2024 | 117,31 | 117,31 | 117,31 | 117,31 | 117,31 | - |
| 06 mar 2024 | 117,10 | 117,10 | 117,10 | 117,10 | 117,10 | - |
| 05 mar 2024 | 117,05 | 117,05 | 117,05 | 117,05 | 117,05 | - |
| 04 mar 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,95 | - |
| 01 mar 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
| 29 feb 2024 | 116,84 | 116,84 | 116,84 | 116,84 | 116,84 | - |
| 28 feb 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,75 | - |
| 27 feb 2024 | 116,74 | 116,74 | 116,74 | 116,74 | 116,74 | - |
| 26 feb 2024 | 116,77 | 116,77 | 116,77 | 116,77 | 116,77 | - |
| 23 feb 2024 | 116,84 | 116,84 | 116,84 | 116,84 | 116,84 | - |
| 22 feb 2024 | 116,68 | 116,68 | 116,68 | 116,68 | 116,68 | - |
| 21 feb 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 116,55 | - |
| 20 feb 2024 | 116,62 | 116,62 | 116,62 | 116,62 | 116,62 | - |
| 19 feb 2024 | 116,51 | 116,51 | 116,51 | 116,51 | 116,51 | - |
| 16 feb 2024 | 116,47 | 116,47 | 116,47 | 116,47 | 116,47 | - |
| 15 feb 2024 | 116,48 | 116,48 | 116,48 | 116,48 | 116,48 | - |
| 14 feb 2024 | 116,39 | 116,39 | 116,39 | 116,39 | 116,39 | - |
| 13 feb 2024 | 116,27 | 116,27 | 116,27 | 116,27 | 116,27 | - |
| 12 feb 2024 | 116,34 | 116,34 | 116,34 | 116,34 | 116,34 | - |
| 09 feb 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,25 | - |
| 08 feb 2024 | 116,26 | 116,26 | 116,26 | 116,26 | 116,26 | - |
| 07 feb 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,25 | - |
| 06 feb 2024 | 116,28 | 116,28 | 116,28 | 116,28 | 116,28 | - |
| 05 feb 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,25 | - |
| 02 feb 2024 | 116,38 | 116,38 | 116,38 | 116,38 | 116,38 | - |
| 01 feb 2024 | 116,47 | 116,47 | 116,47 | 116,47 | 116,47 | - |
| *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.