Mercados españoles abiertos en 8 hrs 42 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0770 -0,0034 (-0,31%) Petróleo Brent
81,96 +0,33 (+0,40%) Bitcoin EUR
64.567,07 -159,17 (-0,25%)
HSBC Euro Liquidity GD (0P0001PT8S.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06 jun 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05 jun 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 jun 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 03 jun 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 31 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 31 may 2024 | 0.002914 Dividendo | |||||
| 30 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 29 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 28 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 27 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 24 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 23 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 22 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 21 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 20 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 17 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 16 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 15 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 14 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 13 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 10 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 09 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 08 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 07 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 06 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 03 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 02 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 30 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9971 | - |
| 30 abr 2024 | 0.003133 Dividendo | |||||
| 29 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 26 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 25 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 24 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 23 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 22 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 19 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 18 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 17 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 16 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 15 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 12 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 11 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 10 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 09 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 08 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 05 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 04 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 03 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 02 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 28 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9940 | - |
| 28 mar 2024 | 0.00335 Dividendo | |||||
| 27 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 26 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 25 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 22 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 21 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 20 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 19 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 18 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 15 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 14 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 13 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 12 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 11 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 08 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 07 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 06 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 05 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 04 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 01 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 29 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9906 | - |
| 29 feb 2024 | 0.003034 Dividendo | |||||
| 28 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 27 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 26 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 23 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 22 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 19 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 15 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 14 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 13 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 12 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 09 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 08 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 07 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 06 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 05 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 02 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 01 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 31 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9876 | - |
| 31 ene 2024 | 0.003363 Dividendo | |||||
| 30 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9843 | - |
| 29 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9843 | - |
| 26 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9843 | - |
| 25 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9843 | - |
| *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.