Mercados españoles cerrados en 1 hr 34 mins
IBEX 35
11.066,90 +107,40 (+0,98%) Euro Stoxx 50
4.912,16 +31,74 (+0,65%) Dólar/Euro
1,0752 +0,0016 (+0,15%) Petróleo Brent
84,64 +0,39 (+0,46%) Oro
2.334,60 +5,60 (+0,24%) Bitcoin EUR
60.258,55 -393,88 (-0,65%)
Sleep Cycle AB (publ) (1CW.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:29PM 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 | 3,1700 | 3,1700 | 2,9900 | 3,0600 | 3,0600 | 10 |
| 17 jun 2024 | 3,2300 | 3,2300 | 3,0800 | 3,0800 | 3,0800 | - |
| 14 jun 2024 | 3,2900 | 3,2900 | 3,1500 | 3,1500 | 3,1500 | - |
| 13 jun 2024 | 3,2700 | 3,2700 | 3,1000 | 3,1700 | 3,1700 | - |
| 12 jun 2024 | 3,1500 | 3,1500 | 3,0400 | 3,1200 | 3,1200 | - |
| 11 jun 2024 | 3,1100 | 3,1100 | 3,0000 | 3,0200 | 3,0200 | - |
| 10 jun 2024 | 3,0600 | 3,0600 | 2,9300 | 2,9800 | 2,9800 | - |
| 07 jun 2024 | 3,1100 | 3,1100 | 2,9300 | 2,9300 | 2,9300 | - |
| 06 jun 2024 | 3,1200 | 3,1200 | 3,1100 | 3,1100 | 3,1100 | - |
| 05 jun 2024 | 3,0800 | 3,0800 | 2,9800 | 3,0000 | 3,0000 | - |
| 04 jun 2024 | 3,1700 | 3,1700 | 2,9600 | 2,9600 | 2,9600 | - |
| 03 jun 2024 | 3,2500 | 3,2500 | 3,0400 | 3,0400 | 3,0400 | - |
| 31 may 2024 | 3,2200 | 3,2200 | 3,0400 | 3,0900 | 3,0900 | - |
| 30 may 2024 | 3,1100 | 3,1100 | 3,0000 | 3,0100 | 3,0100 | - |
| 29 may 2024 | 3,1500 | 3,1500 | 3,0000 | 3,0000 | 3,0000 | - |
| 28 may 2024 | 3,1700 | 3,1700 | 3,0100 | 3,0500 | 3,0500 | - |
| 27 may 2024 | 3,1300 | 3,1300 | 2,9700 | 2,9900 | 2,9900 | - |
| 24 may 2024 | 3,2800 | 3,2800 | 3,0000 | 3,0200 | 3,0200 | 10 |
| 23 may 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 22 may 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 21 may 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 20 may 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 17 may 2024 | 3,0600 | 3,0600 | 2,9400 | 2,9500 | 2,9500 | - |
| 16 may 2024 | 3,0700 | 3,0700 | 2,9600 | 2,9600 | 2,9600 | - |
| 15 may 2024 | 3,0700 | 3,0700 | 2,9600 | 2,9600 | 2,9600 | - |
| 14 may 2024 | 3,1000 | 3,1000 | 2,9400 | 2,9400 | 2,9400 | - |
| 13 may 2024 | 3,0700 | 3,0700 | 2,9800 | 2,9900 | 2,9900 | - |
| 10 may 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9600 | 2,9600 | - |
| 09 may 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 08 may 2024 | 3,0200 | 3,0200 | 2,8900 | 2,9800 | 2,9800 | - |
| 07 may 2024 | 3,0100 | 3,0100 | 2,8600 | 2,8800 | 2,8800 | - |
| 06 may 2024 | 3,0700 | 3,0700 | 2,8600 | 2,8600 | 2,8600 | - |
| 03 may 2024 | 2,9600 | 2,9800 | 2,9300 | 2,9800 | 2,9800 | - |
| 02 may 2024 | 2,8700 | 2,8700 | 2,7300 | 2,8500 | 2,8500 | - |
| 30 abr 2024 | 2,8600 | 2,8600 | 2,7600 | 2,8600 | 2,8600 | - |
| 29 abr 2024 | 2,9100 | 2,9100 | 2,7700 | 2,7700 | 2,7700 | - |
| 26 abr 2024 | 2,8800 | 2,8800 | 2,7800 | 2,7800 | 2,7800 | - |
| 25 abr 2024 | 2,8600 | 2,8600 | 2,7400 | 2,7400 | 2,7400 | - |
| 24 abr 2024 | 2,9400 | 3,1600 | 2,7900 | 2,7900 | 2,7900 | 620 |
| 23 abr 2024 | 2,8900 | 2,8900 | 2,7700 | 2,7900 | 2,7900 | - |
| 22 abr 2024 | 2,9200 | 2,9200 | 2,7800 | 2,8000 | 2,8000 | - |
| 19 abr 2024 | 2,9700 | 2,9700 | 2,7700 | 2,8000 | 2,8000 | - |
| 18 abr 2024 | 2,9100 | 2,9100 | 2,8100 | 2,8500 | 2,8500 | - |
| 17 abr 2024 | 2,9800 | 2,9800 | 2,7900 | 2,7900 | 2,7900 | - |
| 16 abr 2024 | 2,9600 | 2,9600 | 2,8300 | 2,8600 | 2,8600 | - |
| 15 abr 2024 | 3,0100 | 3,0100 | 2,8400 | 2,8500 | 2,8500 | - |
| 12 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 12 abr 2024 | 1 Dividendo | |||||
| 11 abr 2024 | 3,1700 | 3,1700 | 3,0600 | 3,0600 | 2,0600 | - |
| 10 abr 2024 | 3,1700 | 3,1700 | 3,0300 | 3,0300 | 2,0398 | - |
| 09 abr 2024 | 3,1700 | 3,1700 | 3,0600 | 3,0800 | 2,0735 | - |
| 08 abr 2024 | 3,0800 | 3,0800 | 2,9800 | 3,0100 | 2,0263 | - |
| 05 abr 2024 | 3,1400 | 3,1400 | 2,9700 | 2,9700 | 1,9994 | - |
| 04 abr 2024 | 3,1200 | 3,1200 | 3,0000 | 3,0200 | 2,0331 | - |
| 03 abr 2024 | 3,1500 | 3,1500 | 3,0100 | 3,0100 | 2,0263 | - |
| 02 abr 2024 | 3,0900 | 3,0900 | 3,0000 | 3,0700 | 2,0667 | - |
| 28 mar 2024 | 3,0700 | 3,1100 | 2,9700 | 3,1100 | 2,0937 | - |
| 27 mar 2024 | 3,1500 | 3,1500 | 3,0000 | 3,0000 | 2,0196 | - |
| 26 mar 2024 | 3,1500 | 3,1500 | 3,0100 | 3,0400 | 2,0465 | - |
| 25 mar 2024 | 3,2000 | 3,2000 | 3,1300 | 3,1300 | 2,1071 | - |
| 22 mar 2024 | 3,2100 | 3,2100 | 3,0700 | 3,0700 | 2,0667 | - |
| 21 mar 2024 | 3,2800 | 3,2800 | 3,0700 | 3,0700 | 2,0667 | - |
| 20 mar 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 2,1812 | - |
| 19 mar 2024 | 3,1300 | 3,1300 | 3,0200 | 3,0800 | 2,0735 | - |
| 18 mar 2024 | 3,1700 | 3,1700 | 2,9700 | 3,0100 | 2,0263 | - |
| 15 mar 2024 | 3,1800 | 3,1800 | 3,0700 | 3,0700 | 2,0667 | - |
| 14 mar 2024 | 3,2000 | 3,2000 | 3,0500 | 3,0900 | 2,0802 | - |
| 13 mar 2024 | 3,1600 | 3,1600 | 3,0400 | 3,0500 | 2,0533 | - |
| 12 mar 2024 | 3,1700 | 3,1700 | 2,9300 | 3,0200 | 2,0331 | - |
| 11 mar 2024 | 3,0600 | 3,0700 | 2,9500 | 3,0700 | 2,0667 | - |
| 08 mar 2024 | 3,0600 | 3,0600 | 2,8700 | 2,9400 | 1,9792 | - |
| 07 mar 2024 | 2,9700 | 2,9700 | 2,8700 | 2,9400 | 1,9792 | - |
| 06 mar 2024 | 3,0300 | 3,0300 | 2,8800 | 2,8900 | 1,9456 | - |
| 05 mar 2024 | 2,9900 | 2,9900 | 2,8400 | 2,9100 | 1,9590 | - |
| 04 mar 2024 | 2,9700 | 2,9700 | 2,8600 | 2,8600 | 1,9254 | - |
| 01 mar 2024 | 2,8900 | 2,8900 | 2,7600 | 2,8200 | 1,8984 | - |
| 29 feb 2024 | 2,8900 | 2,8900 | 2,7100 | 2,7800 | 1,8715 | - |
| 28 feb 2024 | 2,8400 | 2,8400 | 2,7100 | 2,7100 | 1,8244 | - |
| 27 feb 2024 | 2,8200 | 2,8200 | 2,7200 | 2,7400 | 1,8446 | - |
| 26 feb 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7000 | 1,8176 | - |
| 23 feb 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7000 | 1,8176 | - |
| 22 feb 2024 | 2,8000 | 2,8000 | 2,6900 | 2,7000 | 1,8176 | - |
| 21 feb 2024 | 2,8300 | 2,8300 | 2,6900 | 2,6900 | 1,8109 | - |
| 20 feb 2024 | 2,8300 | 2,8300 | 2,7200 | 2,7200 | 1,8311 | - |
| 19 feb 2024 | 2,8500 | 2,8500 | 2,7100 | 2,7400 | 1,8446 | - |
| 16 feb 2024 | 2,8400 | 2,8400 | 2,7400 | 2,7400 | 1,8446 | - |
| 15 feb 2024 | 2,9100 | 2,9100 | 2,7500 | 2,7500 | 1,8513 | - |
| 14 feb 2024 | 2,8700 | 2,8700 | 2,7400 | 2,7700 | 1,8648 | - |
| 13 feb 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8000 | 1,8850 | - |
| 12 feb 2024 | 2,8700 | 2,8700 | 2,8000 | 2,8600 | 1,9254 | - |
| 09 feb 2024 | 2,8700 | 2,8700 | 2,7700 | 2,7700 | 1,8648 | - |
| 08 feb 2024 | 3,0500 | 3,0500 | 2,7600 | 2,7700 | 1,8648 | - |
| 07 feb 2024 | 2,9900 | 2,9900 | 2,8300 | 2,8500 | 1,9186 | - |
| 06 feb 2024 | 3,0200 | 3,0200 | 2,8400 | 2,8400 | 1,9119 | - |
| 05 feb 2024 | 3,0400 | 3,0400 | 2,9200 | 2,9200 | 1,9658 | - |
| 02 feb 2024 | 3,0800 | 3,0800 | 2,9300 | 2,9300 | 1,9725 | - |
| 01 feb 2024 | 3,0500 | 3,0500 | 2,9200 | 2,9400 | 1,9792 | - |
| 31 ene 2024 | 2,8800 | 2,9500 | 2,8800 | 2,9500 | 1,9859 | - |
| 30 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1,9927 | - |
| 29 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1,9927 | - |
| *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.