Mercados españoles abiertos en 6 hrs 2 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.327,77 +289,61 (+0,74%) Dólar/Euro
1,0767 +0,0001 (+0,01%) Petróleo Brent
81,87 +0,24 (+0,29%) Bitcoin EUR
64.485,43 -66,25 (-0,10%)
Eurizon Next - Strategia Azionaria Dinamica (0P0001Q2UR.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 | - | - | - | - | - | - |
| 06 jun 2024 | 116,93 | 116,93 | 116,93 | 116,93 | 116,93 | - |
| 05 jun 2024 | 116,76 | 116,76 | 116,76 | 116,76 | 116,76 | - |
| 04 jun 2024 | 116,03 | 116,03 | 116,03 | 116,03 | 116,03 | - |
| 03 jun 2024 | 116,37 | 116,37 | 116,37 | 116,37 | 116,37 | - |
| 31 may 2024 | 116,22 | 116,22 | 116,22 | 116,22 | 116,22 | - |
| 30 may 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
| 29 may 2024 | 116,09 | 116,09 | 116,09 | 116,09 | 116,09 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
| 24 may 2024 | 116,91 | 116,91 | 116,91 | 116,91 | 116,91 | - |
| 23 may 2024 | 116,77 | 116,77 | 116,77 | 116,77 | 116,77 | - |
| 22 may 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 117,25 | - |
| 21 may 2024 | 117,42 | 117,42 | 117,42 | 117,42 | 117,42 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 117,39 | 117,39 | 117,39 | 117,39 | 117,39 | - |
| 16 may 2024 | 117,29 | 117,29 | 117,29 | 117,29 | 117,29 | - |
| 15 may 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 117,60 | - |
| 14 may 2024 | 116,96 | 116,96 | 116,96 | 116,96 | 116,96 | - |
| 13 may 2024 | 116,81 | 116,81 | 116,81 | 116,81 | 116,81 | - |
| 10 may 2024 | 116,93 | 116,93 | 116,93 | 116,93 | 116,93 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 116,09 | 116,09 | 116,09 | 116,09 | 116,09 | - |
| 06 may 2024 | 115,72 | 115,72 | 115,72 | 115,72 | 115,72 | - |
| 03 may 2024 | 115,34 | 115,34 | 115,34 | 115,34 | 115,34 | - |
| 02 may 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
| 30 abr 2024 | 114,64 | 114,64 | 114,64 | 114,64 | 114,64 | - |
| 29 abr 2024 | 115,33 | 115,33 | 115,33 | 115,33 | 115,33 | - |
| 26 abr 2024 | 115,28 | 115,28 | 115,28 | 115,28 | 115,28 | - |
| 25 abr 2024 | 114,56 | 114,56 | 114,56 | 114,56 | 114,56 | - |
| 24 abr 2024 | 115,10 | 115,10 | 115,10 | 115,10 | 115,10 | - |
| 23 abr 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
| 22 abr 2024 | 114,33 | 114,33 | 114,33 | 114,33 | 114,33 | - |
| 19 abr 2024 | 113,69 | 113,69 | 113,69 | 113,69 | 113,69 | - |
| 18 abr 2024 | 114,05 | 114,05 | 114,05 | 114,05 | 114,05 | - |
| 17 abr 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 114,02 | - |
| 16 abr 2024 | 114,27 | 114,27 | 114,27 | 114,27 | 114,27 | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | 115,54 | 115,54 | 115,54 | 115,54 | 115,54 | - |
| 11 abr 2024 | 115,97 | 115,97 | 115,97 | 115,97 | 115,97 | - |
| 10 abr 2024 | 115,63 | 115,63 | 115,63 | 115,63 | 115,63 | - |
| 09 abr 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
| 08 abr 2024 | 115,83 | 115,83 | 115,83 | 115,83 | 115,83 | - |
| 05 abr 2024 | 115,73 | 115,73 | 115,73 | 115,73 | 115,73 | - |
| 04 abr 2024 | 115,46 | 115,46 | 115,46 | 115,46 | 115,46 | - |
| 03 abr 2024 | 115,99 | 115,99 | 115,99 | 115,99 | 115,99 | - |
| 02 abr 2024 | 116,08 | 116,08 | 116,08 | 116,08 | 116,08 | - |
| 28 mar 2024 | 116,53 | 116,53 | 116,53 | 116,53 | 116,53 | - |
| 27 mar 2024 | 116,41 | 116,41 | 116,41 | 116,41 | 116,41 | - |
| 26 mar 2024 | 115,83 | 115,83 | 115,83 | 115,83 | 115,83 | - |
| 25 mar 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
| 22 mar 2024 | 116,19 | 116,19 | 116,19 | 116,19 | 116,19 | - |
| 21 mar 2024 | 116,20 | 116,20 | 116,20 | 116,20 | 116,20 | - |
| 20 mar 2024 | 115,71 | 115,71 | 115,71 | 115,71 | 115,71 | - |
| 19 mar 2024 | 115,21 | 115,21 | 115,21 | 115,21 | 115,21 | - |
| 18 mar 2024 | 114,71 | 114,71 | 114,71 | 114,71 | 114,71 | - |
| 15 mar 2024 | 114,39 | 114,39 | 114,39 | 114,39 | 114,39 | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 114,65 | - |
| 12 mar 2024 | 114,82 | 114,82 | 114,82 | 114,82 | 114,82 | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 114,28 | 114,28 | 114,28 | 114,28 | 114,28 | - |
| 07 mar 2024 | 114,52 | 114,52 | 114,52 | 114,52 | 114,52 | - |
| 06 mar 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 114,02 | - |
| 05 mar 2024 | 113,83 | 113,83 | 113,83 | 113,83 | 113,83 | - |
| 04 mar 2024 | 114,48 | 114,48 | 114,48 | 114,48 | 114,48 | - |
| 01 mar 2024 | 114,81 | 114,81 | 114,81 | 114,81 | 114,81 | - |
| 29 feb 2024 | 114,27 | 114,27 | 114,27 | 114,27 | 114,27 | - |
| 28 feb 2024 | 113,94 | 113,94 | 113,94 | 113,94 | 113,94 | - |
| 27 feb 2024 | 114,15 | 114,15 | 114,15 | 114,15 | 114,15 | - |
| 26 feb 2024 | 113,95 | 113,95 | 113,95 | 113,95 | 113,95 | - |
| 23 feb 2024 | 114,42 | 114,42 | 114,42 | 114,42 | 114,42 | - |
| 22 feb 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
| 21 feb 2024 | 113,27 | 113,27 | 113,27 | 113,27 | 113,27 | - |
| 20 feb 2024 | 113,03 | 113,03 | 113,03 | 113,03 | 113,03 | - |
| 19 feb 2024 | 113,44 | 113,44 | 113,44 | 113,44 | 113,44 | - |
| 16 feb 2024 | 113,42 | 113,42 | 113,42 | 113,42 | 113,42 | - |
| 15 feb 2024 | 113,47 | 113,47 | 113,47 | 113,47 | 113,47 | - |
| 14 feb 2024 | 113,16 | 113,16 | 113,16 | 113,16 | 113,16 | - |
| 13 feb 2024 | 112,60 | 112,60 | 112,60 | 112,60 | 112,60 | - |
| 12 feb 2024 | 113,46 | 113,46 | 113,46 | 113,46 | 113,46 | - |
| 09 feb 2024 | 113,23 | 113,23 | 113,23 | 113,23 | 113,23 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 113,19 | 113,19 | 113,19 | 113,19 | 113,19 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 112,69 | 112,69 | 112,69 | 112,69 | 112,69 | - |
| 02 feb 2024 | 112,62 | 112,62 | 112,62 | 112,62 | 112,62 | - |
| 01 feb 2024 | 112,21 | 112,21 | 112,21 | 112,21 | 112,21 | - |
| 31 ene 2024 | 111,62 | 111,62 | 111,62 | 111,62 | 111,62 | - |
| 30 ene 2024 | 112,44 | 112,44 | 112,44 | 112,44 | 112,44 | - |
| 29 ene 2024 | 113,59 | 113,59 | 113,59 | 113,59 | 113,59 | - |
| 26 ene 2024 | 112,96 | 112,96 | 112,96 | 112,96 | 112,96 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 112,43 | 112,43 | 112,43 | 112,43 | 112,43 | - |
| 22 ene 2024 | 112,11 | 112,11 | 112,11 | 112,11 | 112,11 | - |
| 19 ene 2024 | 111,74 | 111,74 | 111,74 | 111,74 | 111,74 | - |
| 18 ene 2024 | 111,12 | 111,12 | 111,12 | 111,12 | 111,12 | - |
| *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.