Mercados españoles cerrados en 1 hr 43 mins
IBEX 35
11.046,00 +86,50 (+0,79%) Euro Stoxx 50
4.905,68 +25,26 (+0,52%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,31 +0,06 (+0,07%) Oro
2.332,90 +3,90 (+0,17%) Bitcoin EUR
60.429,34 -428,54 (-0,70%)
Paramount Global (0VV.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:30PM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 15,98 | 15,98 | 15,94 | 15,94 | 15,94 | 500 |
| 17 jun 2024 | 16,62 | 16,64 | 16,28 | 16,28 | 16,28 | - |
| 17 jun 2024 | 0.05 Dividendo | |||||
| 14 jun 2024 | 17,40 | 17,48 | 17,30 | 17,42 | 17,37 | - |
| 13 jun 2024 | 17,54 | 17,56 | 17,18 | 17,48 | 17,43 | - |
| 12 jun 2024 | 18,12 | 18,12 | 17,40 | 17,40 | 17,35 | - |
| 11 jun 2024 | 19,14 | 19,60 | 19,14 | 19,60 | 19,54 | - |
| 10 jun 2024 | 19,68 | 19,68 | 19,38 | 19,38 | 19,32 | - |
| 07 jun 2024 | 19,48 | 19,76 | 19,44 | 19,70 | 19,64 | - |
| 06 jun 2024 | 18,84 | 19,68 | 18,78 | 19,68 | 19,62 | - |
| 05 jun 2024 | 19,00 | 19,00 | 18,70 | 18,76 | 18,71 | - |
| 04 jun 2024 | 19,96 | 19,96 | 19,78 | 19,78 | 19,72 | - |
| 03 jun 2024 | 18,82 | 20,20 | 18,82 | 20,10 | 20,04 | - |
| 31 may 2024 | 18,80 | 18,92 | 18,74 | 18,76 | 18,71 | - |
| 30 may 2024 | 17,84 | 18,48 | 17,82 | 18,48 | 18,43 | - |
| 29 may 2024 | 18,62 | 18,72 | 18,48 | 18,48 | 18,43 | - |
| 28 may 2024 | 18,88 | 18,90 | 18,78 | 18,78 | 18,73 | - |
| 27 may 2024 | 18,92 | 18,92 | 18,88 | 18,92 | 18,87 | - |
| 24 may 2024 | 18,68 | 19,04 | 18,66 | 19,04 | 18,99 | 500 |
| 23 may 2024 | 20,00 | 20,00 | 18,88 | 18,88 | 18,83 | - |
| 22 may 2024 | 19,70 | 19,98 | 19,68 | 19,98 | 19,92 | - |
| 21 may 2024 | 19,00 | 19,56 | 19,00 | 19,56 | 19,50 | - |
| 20 may 2024 | 19,34 | 19,44 | 19,22 | 19,28 | 19,22 | - |
| 17 may 2024 | 19,84 | 19,84 | 19,42 | 19,46 | 19,40 | - |
| 16 may 2024 | 19,70 | 20,30 | 19,70 | 20,05 | 19,99 | - |
| 15 may 2024 | 20,05 | 20,05 | 19,78 | 19,78 | 19,72 | - |
| 14 may 2024 | 20,25 | 20,70 | 20,20 | 20,70 | 20,64 | - |
| 13 may 2024 | 20,10 | 20,70 | 20,05 | 20,70 | 20,64 | - |
| 10 may 2024 | 21,10 | 21,20 | 20,85 | 20,85 | 20,79 | - |
| 09 may 2024 | 21,55 | 21,55 | 20,80 | 20,80 | 20,74 | - |
| 08 may 2024 | 21,30 | 21,35 | 21,20 | 21,35 | 21,29 | - |
| 07 may 2024 | 21,45 | 21,45 | 21,40 | 21,40 | 21,34 | - |
| 06 may 2024 | 20,55 | 22,30 | 20,55 | 22,30 | 22,24 | - |
| 03 may 2024 | 23,70 | 23,75 | 22,00 | 22,00 | 21,94 | - |
| 02 may 2024 | 19,68 | 20,25 | 19,66 | 20,25 | 20,19 | - |
| 30 abr 2024 | 19,74 | 19,74 | 19,32 | 19,52 | 19,46 | - |
| 29 abr 2024 | 20,75 | 20,90 | 20,25 | 20,25 | 20,19 | - |
| 26 abr 2024 | 20,60 | 21,00 | 20,50 | 21,00 | 20,94 | - |
| 25 abr 2024 | 21,10 | 21,10 | 20,85 | 20,85 | 20,79 | - |
| 24 abr 2024 | 21,30 | 21,50 | 21,20 | 21,35 | 21,29 | - |
| 23 abr 2024 | 20,90 | 21,40 | 20,80 | 21,40 | 21,34 | - |
| 22 abr 2024 | 21,15 | 21,30 | 21,15 | 21,25 | 21,19 | - |
| 19 abr 2024 | 19,98 | 21,05 | 19,98 | 21,05 | 20,99 | - |
| 18 abr 2024 | 19,40 | 19,94 | 19,26 | 19,94 | 19,88 | - |
| 17 abr 2024 | 19,28 | 19,48 | 19,28 | 19,38 | 19,32 | - |
| 16 abr 2024 | 19,60 | 19,68 | 19,54 | 19,68 | 19,62 | - |
| 15 abr 2024 | 19,96 | 20,15 | 19,92 | 19,92 | 19,86 | - |
| 12 abr 2024 | 21,30 | 21,45 | 20,85 | 20,85 | 20,79 | - |
| 11 abr 2024 | 21,00 | 21,05 | 20,70 | 21,05 | 20,99 | - |
| 10 abr 2024 | 21,45 | 21,50 | 20,95 | 20,95 | 20,89 | - |
| 09 abr 2024 | 21,70 | 22,05 | 21,55 | 21,70 | 21,64 | - |
| 08 abr 2024 | 21,20 | 21,80 | 21,20 | 21,80 | 21,74 | - |
| 05 abr 2024 | 20,90 | 21,10 | 20,90 | 21,10 | 21,04 | - |
| 04 abr 2024 | 20,10 | 21,00 | 20,10 | 21,00 | 20,94 | - |
| 03 abr 2024 | 19,24 | 19,30 | 19,22 | 19,22 | 19,16 | - |
| 02 abr 2024 | 19,46 | 19,46 | 19,22 | 19,22 | 19,16 | - |
| 28 mar 2024 | 20,10 | 20,50 | 20,10 | 20,10 | 20,04 | - |
| 27 mar 2024 | 19,30 | 19,80 | 19,30 | 19,80 | 19,74 | - |
| 26 mar 2024 | 19,55 | 19,85 | 19,55 | 19,85 | 19,79 | - |
| 25 mar 2024 | 18,95 | 19,70 | 18,90 | 19,70 | 19,64 | - |
| 22 mar 2024 | 19,95 | 19,95 | 19,20 | 19,20 | 19,14 | - |
| 21 mar 2024 | 21,70 | 21,70 | 20,70 | 20,70 | 20,64 | - |
| 20 mar 2024 | 19,45 | 20,80 | 19,45 | 20,80 | 20,74 | - |
| 19 mar 2024 | 19,55 | 19,95 | 19,45 | 19,95 | 19,89 | - |
| 18 mar 2024 | 20,40 | 20,40 | 19,65 | 19,75 | 19,69 | - |
| 15 mar 2024 | 19,75 | 20,00 | 19,75 | 20,00 | 19,94 | - |
| 14 mar 2024 | 20,10 | 20,10 | 19,85 | 19,85 | 19,79 | - |
| 14 mar 2024 | 0.05 Dividendo | |||||
| 13 mar 2024 | 19,70 | 19,90 | 19,50 | 19,85 | 19,74 | - |
| 12 mar 2024 | 19,40 | 19,65 | 19,20 | 19,40 | 19,30 | - |
| 11 mar 2024 | 18,35 | 19,65 | 18,35 | 19,65 | 19,54 | - |
| 08 mar 2024 | 18,45 | 18,80 | 18,20 | 18,80 | 18,70 | - |
| 07 mar 2024 | 17,95 | 18,80 | 17,85 | 18,80 | 18,70 | - |
| 06 mar 2024 | 17,70 | 18,15 | 17,70 | 18,10 | 18,00 | - |
| 05 mar 2024 | 18,20 | 18,55 | 18,20 | 18,40 | 18,30 | - |
| 04 mar 2024 | 18,75 | 18,80 | 18,25 | 18,25 | 18,15 | - |
| 01 mar 2024 | 19,25 | 19,35 | 19,05 | 19,05 | 18,95 | - |
| 29 feb 2024 | 19,40 | 19,95 | 19,35 | 19,95 | 19,84 | - |
| 28 feb 2024 | 19,60 | 19,70 | 19,55 | 19,70 | 19,59 | - |
| 27 feb 2024 | 18,95 | 19,25 | 18,90 | 19,15 | 19,05 | - |
| 26 feb 2024 | 18,55 | 18,90 | 18,55 | 18,90 | 18,80 | - |
| 23 feb 2024 | 18,60 | 18,70 | 18,55 | 18,70 | 18,60 | - |
| 22 feb 2024 | 19,15 | 19,15 | 18,75 | 18,75 | 18,65 | - |
| 21 feb 2024 | 19,30 | 19,35 | 19,15 | 19,20 | 19,10 | - |
| 20 feb 2024 | 19,75 | 19,75 | 19,40 | 19,50 | 19,40 | - |
| 19 feb 2024 | 19,85 | 19,90 | 19,80 | 19,80 | 19,69 | - |
| 16 feb 2024 | 20,10 | 20,20 | 19,95 | 19,95 | 19,84 | - |
| 15 feb 2024 | 20,20 | 20,50 | 19,95 | 19,95 | 19,84 | - |
| 14 feb 2024 | 20,20 | 20,40 | 20,20 | 20,30 | 20,19 | - |
| 13 feb 2024 | 20,80 | 20,80 | 19,95 | 20,20 | 20,09 | - |
| 12 feb 2024 | 18,90 | 20,20 | 18,90 | 20,20 | 20,09 | - |
| 09 feb 2024 | 18,75 | 19,30 | 18,75 | 19,25 | 19,15 | - |
| 08 feb 2024 | 18,55 | 18,80 | 18,55 | 18,80 | 18,70 | - |
| 07 feb 2024 | 19,90 | 20,00 | 19,00 | 19,00 | 18,90 | - |
| 06 feb 2024 | 19,95 | 20,40 | 19,95 | 20,20 | 20,09 | - |
| 05 feb 2024 | 21,10 | 21,10 | 20,50 | 20,50 | 20,39 | - |
| 02 feb 2024 | 21,20 | 21,30 | 21,10 | 21,10 | 20,99 | - |
| 01 feb 2024 | 21,30 | 22,20 | 21,30 | 21,50 | 21,38 | - |
| 31 ene 2024 | 23,20 | 23,20 | 20,70 | 21,90 | 21,78 | - |
| 30 ene 2024 | 17,65 | 17,95 | 17,65 | 17,95 | 17,85 | - |
| *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.