Mercados españoles cerrados
S&P 500
5.303,44 +56,76 (+1,08%) Nasdaq
16.740,27 +229,09 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.649,88 +4.047,53 (+7,15%)
HSBC Euro Liquidity GD (0P0001PT8S.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:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 13 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 10 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 09 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 03 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 30 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 30 abr 2024 | 0.003133 Dividendo | |||||
| 29 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 26 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 25 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 24 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 23 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 22 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 19 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 18 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 17 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 16 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 15 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 12 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 11 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 10 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 09 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 08 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 05 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 04 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 03 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 02 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 28 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 28 mar 2024 | 0.00335 Dividendo | |||||
| 27 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 26 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 25 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 22 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 21 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 20 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 19 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 18 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 15 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 14 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 13 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 12 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 11 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 08 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 07 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 06 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 05 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 04 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 01 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 29 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 29 feb 2024 | 0.003034 Dividendo | |||||
| 28 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 27 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 26 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 23 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 22 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 19 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 15 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 14 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 13 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 12 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 09 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 08 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 07 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 06 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 05 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 02 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 01 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 31 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 31 ene 2024 | 0.003363 Dividendo | |||||
| 30 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 29 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 26 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 25 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 24 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 23 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 22 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 19 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 18 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 17 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 16 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 15 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 12 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 11 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 10 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 09 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 08 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 05 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 04 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 03 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 02 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 29 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9872 | - |
| 29 dic 2023 | 0.003345 Dividendo | |||||
| *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.