Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.761,75 +112,20 (+0,20%)
WuXi Biologics (Cayman) Inc. (1FW2.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,3692 | 1,3692 | 1,3692 | 1,3692 | 1,3692 | - |
| 27 jun 2024 | 1,3804 | 1,3804 | 1,3804 | 1,3804 | 1,3804 | - |
| 26 jun 2024 | 1,4258 | 1,4258 | 1,4258 | 1,4258 | 1,4258 | - |
| 25 jun 2024 | 1,3962 | 1,3962 | 1,3962 | 1,3962 | 1,3962 | - |
| 24 jun 2024 | 1,4058 | 1,4058 | 1,4024 | 1,4024 | 1,4024 | 208 |
| 21 jun 2024 | 1,3666 | 1,3666 | 1,3666 | 1,3666 | 1,3666 | - |
| 20 jun 2024 | 1,3896 | 1,3896 | 1,3896 | 1,3896 | 1,3896 | - |
| 19 jun 2024 | 1,4034 | 1,4034 | 1,4034 | 1,4034 | 1,4034 | - |
| 18 jun 2024 | 1,3528 | 1,4450 | 1,3528 | 1,4440 | 1,4440 | 3050 |
| 17 jun 2024 | 1,4134 | 1,4134 | 1,4134 | 1,4134 | 1,4134 | - |
| 14 jun 2024 | 1,3872 | 1,3872 | 1,3872 | 1,3872 | 1,3872 | - |
| 13 jun 2024 | 1,3962 | 1,3962 | 1,3962 | 1,3962 | 1,3962 | - |
| 12 jun 2024 | 1,4794 | 1,5446 | 1,4706 | 1,4706 | 1,4706 | 5326 |
| 11 jun 2024 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | - |
| 10 jun 2024 | 1,3746 | 1,3746 | 1,3746 | 1,3746 | 1,3746 | 2000 |
| 07 jun 2024 | 1,3134 | 1,3632 | 1,3134 | 1,3632 | 1,3632 | 5150 |
| 06 jun 2024 | 1,3658 | 1,3706 | 1,3658 | 1,3706 | 1,3706 | 3150 |
| 05 jun 2024 | 1,3870 | 1,4140 | 1,3870 | 1,4140 | 1,4140 | 3200 |
| 04 jun 2024 | 1,3568 | 1,3966 | 1,3568 | 1,3966 | 1,3966 | 4120 |
| 03 jun 2024 | 1,3076 | 1,3076 | 1,3076 | 1,3076 | 1,3076 | - |
| 31 may 2024 | 1,3300 | 1,3338 | 1,3300 | 1,3338 | 1,3338 | 1000 |
| 30 may 2024 | 1,3196 | 1,3320 | 1,3196 | 1,3320 | 1,3320 | 780 |
| 29 may 2024 | 1,3342 | 1,3620 | 1,3342 | 1,3620 | 1,3620 | 1560 |
| 28 may 2024 | 1,3550 | 1,3926 | 1,3550 | 1,3814 | 1,3814 | 1000 |
| 27 may 2024 | 1,3674 | 1,3674 | 1,3674 | 1,3674 | 1,3674 | - |
| 24 may 2024 | 1,4538 | 1,4780 | 1,4538 | 1,4780 | 1,4780 | 720 |
| 23 may 2024 | 1,5062 | 1,5146 | 1,4950 | 1,4950 | 1,4950 | 2500 |
| 22 may 2024 | 1,5440 | 1,5966 | 1,5440 | 1,5754 | 1,5754 | 2750 |
| 21 may 2024 | 1,5912 | 1,5912 | 1,5400 | 1,5400 | 1,5400 | 3567 |
| 20 may 2024 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 400 |
| 17 may 2024 | 1,6416 | 1,6742 | 1,6416 | 1,6742 | 1,6742 | 710 |
| 16 may 2024 | 1,7126 | 1,7618 | 1,7126 | 1,7294 | 1,7294 | 800 |
| 15 may 2024 | 1,6892 | 1,6892 | 1,6892 | 1,6892 | 1,6892 | - |
| 14 may 2024 | 1,7050 | 1,7352 | 1,7050 | 1,7332 | 1,7332 | 960 |
| 13 may 2024 | 1,6404 | 1,6652 | 1,6404 | 1,6652 | 1,6652 | 181 |
| 10 may 2024 | 1,7036 | 1,8158 | 1,7036 | 1,8158 | 1,8158 | 6200 |
| 09 may 2024 | 1,7106 | 1,7448 | 1,7106 | 1,7448 | 1,7448 | 570 |
| 08 may 2024 | 1,6680 | 1,6934 | 1,6680 | 1,6934 | 1,6934 | 300 |
| 07 may 2024 | 1,7046 | 1,7046 | 1,7046 | 1,7046 | 1,7046 | - |
| 06 may 2024 | 1,7332 | 1,7750 | 1,7332 | 1,7750 | 1,7750 | 1700 |
| 03 may 2024 | 1,6162 | 1,6750 | 1,6162 | 1,6732 | 1,6732 | 1150 |
| 02 may 2024 | 1,7050 | 1,7564 | 1,7050 | 1,7564 | 1,7564 | 600 |
| 30 abr 2024 | 1,6284 | 1,6524 | 1,6284 | 1,6524 | 1,6524 | 950 |
| 29 abr 2024 | 1,6574 | 1,6752 | 1,6574 | 1,6752 | 1,6752 | 660 |
| 26 abr 2024 | 1,5718 | 1,6402 | 1,5718 | 1,6402 | 1,6402 | 2000 |
| 25 abr 2024 | 1,5082 | 1,5082 | 1,5082 | 1,5082 | 1,5082 | - |
| 24 abr 2024 | 1,5184 | 1,5184 | 1,5184 | 1,5184 | 1,5184 | - |
| 23 abr 2024 | 1,5466 | 1,5466 | 1,5466 | 1,5466 | 1,5466 | - |
| 22 abr 2024 | 1,5138 | 1,5138 | 1,5138 | 1,5138 | 1,5138 | - |
| 19 abr 2024 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | - |
| 18 abr 2024 | 1,5854 | 1,5962 | 1,5854 | 1,5962 | 1,5962 | 1619 |
| 17 abr 2024 | 1,5996 | 1,5996 | 1,5996 | 1,5996 | 1,5996 | - |
| 16 abr 2024 | 1,5392 | 1,5756 | 1,5362 | 1,5756 | 1,5756 | 2100 |
| 15 abr 2024 | 1,6072 | 1,6072 | 1,6072 | 1,6072 | 1,6072 | - |
| 12 abr 2024 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | - |
| 11 abr 2024 | 1,6388 | 1,6388 | 1,6388 | 1,6388 | 1,6388 | - |
| 10 abr 2024 | 1,6668 | 1,7164 | 1,6668 | 1,7164 | 1,7164 | 800 |
| 09 abr 2024 | 1,6682 | 1,7068 | 1,6682 | 1,7068 | 1,7068 | 600 |
| 08 abr 2024 | 1,6582 | 1,6840 | 1,6582 | 1,6840 | 1,6840 | 340 |
| 05 abr 2024 | 1,5598 | 1,5658 | 1,5262 | 1,5262 | 1,5262 | 12.500 |
| 04 abr 2024 | 1,6296 | 1,7132 | 1,6296 | 1,7132 | 1,7132 | 2160 |
| 03 abr 2024 | 1,6490 | 1,6776 | 1,6490 | 1,6776 | 1,6776 | 300 |
| 02 abr 2024 | 1,6708 | 1,7018 | 1,6708 | 1,7018 | 1,7018 | 1700 |
| 28 mar 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
| 27 mar 2024 | 1,6020 | 1,6420 | 1,6020 | 1,6280 | 1,6280 | 1000 |
| 26 mar 2024 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | - |
| 25 mar 2024 | 1,6210 | 1,6450 | 1,6210 | 1,6420 | 1,6420 | 1323 |
| 22 mar 2024 | 1,5300 | 1,6130 | 1,5300 | 1,5610 | 1,5610 | 1640 |
| 21 mar 2024 | 1,6300 | 1,6840 | 1,6300 | 1,6840 | 1,6840 | 3000 |
| 20 mar 2024 | 1,6130 | 1,6510 | 1,6130 | 1,6510 | 1,6510 | 600 |
| 19 mar 2024 | 1,6250 | 1,6700 | 1,6250 | 1,6510 | 1,6510 | 1100 |
| 18 mar 2024 | 1,7690 | 1,7810 | 1,6730 | 1,6910 | 1,6910 | 11.003 |
| 15 mar 2024 | 1,6640 | 1,7090 | 1,6640 | 1,7090 | 1,7090 | 600 |
| 14 mar 2024 | 1,8330 | 1,9320 | 1,8330 | 1,8600 | 1,8600 | 3280 |
| 13 mar 2024 | 2,0920 | 2,1820 | 2,0920 | 2,1820 | 2,1820 | 98 |
| 12 mar 2024 | 2,1360 | 2,2340 | 2,1360 | 2,2120 | 2,2120 | 2480 |
| 11 mar 2024 | 2,0400 | 2,1060 | 2,0400 | 2,1060 | 2,1060 | 300 |
| 08 mar 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
| 07 mar 2024 | 1,9500 | 2,1000 | 1,9500 | 2,0000 | 2,0000 | 1750 |
| 06 mar 2024 | 2,4620 | 2,5380 | 2,1880 | 2,1880 | 2,1880 | 13.770 |
| 05 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 04 mar 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | - |
| 01 mar 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
| 29 feb 2024 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | - |
| 28 feb 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
| 27 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 26 feb 2024 | 2,2100 | 2,2300 | 2,2100 | 2,2120 | 2,2120 | 4533 |
| 23 feb 2024 | 2,1320 | 2,1700 | 2,1320 | 2,1700 | 2,1700 | 480 |
| 22 feb 2024 | 2,1360 | 2,1400 | 2,1200 | 2,1280 | 2,1280 | 20.480 |
| 21 feb 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 3000 |
| 20 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 19 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 16 feb 2024 | 1,9910 | 2,1020 | 1,9910 | 2,0640 | 2,0640 | 1280 |
| 15 feb 2024 | 1,8030 | 1,8520 | 1,8030 | 1,8500 | 1,8500 | 1900 |
| 14 feb 2024 | 1,9260 | 1,9260 | 1,9100 | 1,9100 | 1,9100 | 1555 |
| 13 feb 2024 | 2,0240 | 2,0800 | 2,0240 | 2,0800 | 2,0800 | 1000 |
| 12 feb 2024 | 2,0200 | 2,1100 | 2,0200 | 2,0900 | 2,0900 | 14.480 |
| 09 feb 2024 | 2,0240 | 2,0900 | 2,0240 | 2,0900 | 2,0900 | - |
| 08 feb 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 300 |
| 07 feb 2024 | 2,2640 | 2,2960 | 2,2600 | 2,2760 | 2,2760 | 2560 |
| *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.