Mercados españoles cerrados en 2 hrs 45 min
IBEX 35
11.333,10 -5,10 (-0,04%) Euro Stoxx 50
4.986,75 +4,57 (+0,09%) Dólar/Euro
1,0878 +0,0042 (+0,39%) Petróleo Brent
81,80 -0,06 (-0,07%) Oro
2.369,10 +2,60 (+0,11%) Bitcoin EUR
63.205,53 +607,66 (+0,97%)
PCFS - Pachira Fund CCC (0P0001Q6NX.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:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 1082,30 | 1082,30 | 1082,30 | 1082,30 | 1082,30 | - |
| 28 may 2024 | 1085,66 | 1085,66 | 1085,66 | 1085,66 | 1085,66 | - |
| 27 may 2024 | 1086,08 | 1086,08 | 1086,08 | 1086,08 | 1086,08 | - |
| 24 may 2024 | 1085,52 | 1085,52 | 1085,52 | 1085,52 | 1085,52 | - |
| 23 may 2024 | 1088,54 | 1088,54 | 1088,54 | 1088,54 | 1088,54 | - |
| 22 may 2024 | 1093,64 | 1093,64 | 1093,64 | 1093,64 | 1093,64 | - |
| 21 may 2024 | 1094,27 | 1094,27 | 1094,27 | 1094,27 | 1094,27 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1096,25 | 1096,25 | 1096,25 | 1096,25 | 1096,25 | - |
| 16 may 2024 | 1095,30 | 1095,30 | 1095,30 | 1095,30 | 1095,30 | - |
| 15 may 2024 | 1096,91 | 1096,91 | 1096,91 | 1096,91 | 1096,91 | - |
| 14 may 2024 | 1089,29 | 1089,29 | 1089,29 | 1089,29 | 1089,29 | - |
| 13 may 2024 | 1087,90 | 1087,90 | 1087,90 | 1087,90 | 1087,90 | - |
| 10 may 2024 | 1089,70 | 1089,70 | 1089,70 | 1089,70 | 1089,70 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1084,30 | 1084,30 | 1084,30 | 1084,30 | 1084,30 | - |
| 07 may 2024 | 1085,93 | 1085,93 | 1085,93 | 1085,93 | 1085,93 | - |
| 06 may 2024 | 1080,77 | 1080,77 | 1080,77 | 1080,77 | 1080,77 | - |
| 03 may 2024 | 1079,80 | 1079,80 | 1079,80 | 1079,80 | 1079,80 | - |
| 02 may 2024 | 1074,95 | 1074,95 | 1074,95 | 1074,95 | 1074,95 | - |
| 30 abr 2024 | 1073,09 | 1073,09 | 1073,09 | 1073,09 | 1073,09 | - |
| 29 abr 2024 | 1075,76 | 1075,76 | 1075,76 | 1075,76 | 1075,76 | - |
| 26 abr 2024 | 1073,24 | 1073,24 | 1073,24 | 1073,24 | 1073,24 | - |
| 25 abr 2024 | 1061,71 | 1061,71 | 1061,71 | 1061,71 | 1061,71 | - |
| 24 abr 2024 | 1067,87 | 1067,87 | 1067,87 | 1067,87 | 1067,87 | - |
| 23 abr 2024 | 1068,97 | 1068,97 | 1068,97 | 1068,97 | 1068,97 | - |
| 22 abr 2024 | 1065,68 | 1065,68 | 1065,68 | 1065,68 | 1065,68 | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 1066,25 | 1066,25 | 1066,25 | 1066,25 | 1066,25 | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1065,21 | 1065,21 | 1065,21 | 1065,21 | 1065,21 | - |
| 15 abr 2024 | 1074,85 | 1074,85 | 1074,85 | 1074,85 | 1074,85 | - |
| 12 abr 2024 | 1077,85 | 1077,85 | 1077,85 | 1077,85 | 1077,85 | - |
| 11 abr 2024 | 1075,20 | 1075,20 | 1075,20 | 1075,20 | 1075,20 | - |
| 10 abr 2024 | 1073,76 | 1073,76 | 1073,76 | 1073,76 | 1073,76 | - |
| 09 abr 2024 | 1074,10 | 1074,10 | 1074,10 | 1074,10 | 1074,10 | - |
| 08 abr 2024 | 1071,42 | 1071,42 | 1071,42 | 1071,42 | 1071,42 | - |
| 05 abr 2024 | 1070,77 | 1070,77 | 1070,77 | 1070,77 | 1070,77 | - |
| 04 abr 2024 | 1073,74 | 1073,74 | 1073,74 | 1073,74 | 1073,74 | - |
| 03 abr 2024 | 1071,52 | 1071,52 | 1071,52 | 1071,52 | 1071,52 | - |
| 02 abr 2024 | 1073,47 | 1073,47 | 1073,47 | 1073,47 | 1073,47 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1070,63 | 1070,63 | 1070,63 | 1070,63 | 1070,63 | - |
| 26 mar 2024 | 1071,21 | 1071,21 | 1071,21 | 1071,21 | 1071,21 | - |
| 25 mar 2024 | 1069,16 | 1069,16 | 1069,16 | 1069,16 | 1069,16 | - |
| 22 mar 2024 | 1071,24 | 1071,24 | 1071,24 | 1071,24 | 1071,24 | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 1065,95 | 1065,95 | 1065,95 | 1065,95 | 1065,95 | - |
| 19 mar 2024 | 1063,07 | 1063,07 | 1063,07 | 1063,07 | 1063,07 | - |
| 18 mar 2024 | 1062,46 | 1062,46 | 1062,46 | 1062,46 | 1062,46 | - |
| 15 mar 2024 | 1060,98 | 1060,98 | 1060,98 | 1060,98 | 1060,98 | - |
| 14 mar 2024 | 1067,41 | 1067,41 | 1067,41 | 1067,41 | 1067,41 | - |
| 13 mar 2024 | 1070,79 | 1070,79 | 1070,79 | 1070,79 | 1070,79 | - |
| 12 mar 2024 | 1071,57 | 1071,57 | 1071,57 | 1071,57 | 1071,57 | - |
| 11 mar 2024 | 1068,82 | 1068,82 | 1068,82 | 1068,82 | 1068,82 | - |
| 08 mar 2024 | 1065,32 | 1065,32 | 1065,32 | 1065,32 | 1065,32 | - |
| 07 mar 2024 | 1062,58 | 1062,58 | 1062,58 | 1062,58 | 1062,58 | - |
| 06 mar 2024 | 1059,80 | 1059,80 | 1059,80 | 1059,80 | 1059,80 | - |
| 05 mar 2024 | 1058,57 | 1058,57 | 1058,57 | 1058,57 | 1058,57 | - |
| 04 mar 2024 | 1060,96 | 1060,96 | 1060,96 | 1060,96 | 1060,96 | - |
| 01 mar 2024 | 1062,52 | 1062,52 | 1062,52 | 1062,52 | 1062,52 | - |
| 29 feb 2024 | 1057,47 | 1057,47 | 1057,47 | 1057,47 | 1057,47 | - |
| 28 feb 2024 | 1054,96 | 1054,96 | 1054,96 | 1054,96 | 1054,96 | - |
| 27 feb 2024 | 1058,05 | 1058,05 | 1058,05 | 1058,05 | 1058,05 | - |
| 26 feb 2024 | 1056,02 | 1056,02 | 1056,02 | 1056,02 | 1056,02 | - |
| 23 feb 2024 | 1059,67 | 1059,67 | 1059,67 | 1059,67 | 1059,67 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1055,38 | 1055,38 | 1055,38 | 1055,38 | 1055,38 | - |
| 20 feb 2024 | 1054,85 | 1054,85 | 1054,85 | 1054,85 | 1054,85 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1055,52 | 1055,52 | 1055,52 | 1055,52 | 1055,52 | - |
| 14 feb 2024 | 1052,84 | 1052,84 | 1052,84 | 1052,84 | 1052,84 | - |
| 13 feb 2024 | 1051,73 | 1051,73 | 1051,73 | 1051,73 | 1051,73 | - |
| 12 feb 2024 | 1057,02 | 1057,02 | 1057,02 | 1057,02 | 1057,02 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 1057,13 | 1057,13 | 1057,13 | 1057,13 | 1057,13 | - |
| 07 feb 2024 | 1058,66 | 1058,66 | 1058,66 | 1058,66 | 1058,66 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 1053,17 | 1053,17 | 1053,17 | 1053,17 | 1053,17 | - |
| 02 feb 2024 | 1055,81 | 1055,81 | 1055,81 | 1055,81 | 1055,81 | - |
| 01 feb 2024 | 1058,08 | 1058,08 | 1058,08 | 1058,08 | 1058,08 | - |
| 31 ene 2024 | 1058,68 | 1058,68 | 1058,68 | 1058,68 | 1058,68 | - |
| 30 ene 2024 | 1058,22 | 1058,22 | 1058,22 | 1058,22 | 1058,22 | - |
| 29 ene 2024 | 1061,36 | 1061,36 | 1061,36 | 1061,36 | 1061,36 | - |
| 26 ene 2024 | 1057,20 | 1057,20 | 1057,20 | 1057,20 | 1057,20 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 1047,39 | 1047,39 | 1047,39 | 1047,39 | 1047,39 | - |
| 22 ene 2024 | 1047,01 | 1047,01 | 1047,01 | 1047,01 | 1047,01 | - |
| 19 ene 2024 | 1046,01 | 1046,01 | 1046,01 | 1046,01 | 1046,01 | - |
| 18 ene 2024 | 1045,85 | 1045,85 | 1045,85 | 1045,85 | 1045,85 | - |
| 17 ene 2024 | 1042,60 | 1042,60 | 1042,60 | 1042,60 | 1042,60 | - |
| 16 ene 2024 | 1051,32 | 1051,32 | 1051,32 | 1051,32 | 1051,32 | - |
| 15 ene 2024 | 1052,42 | 1052,42 | 1052,42 | 1052,42 | 1052,42 | - |
| 12 ene 2024 | 1054,82 | 1054,82 | 1054,82 | 1054,82 | 1054,82 | - |
| 11 ene 2024 | 1048,69 | 1048,69 | 1048,69 | 1048,69 | 1048,69 | - |
| 10 ene 2024 | 1049,46 | 1049,46 | 1049,46 | 1049,46 | 1049,46 | - |
| *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.