Mercados españoles cerrados en 1 hr 42 mins
IBEX 35
11.043,60 +84,10 (+0,77%) Euro Stoxx 50
4.905,03 +24,61 (+0,50%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,41 +0,16 (+0,19%) Oro
2.333,60 +4,60 (+0,20%) Bitcoin EUR
60.433,70 -429,03 (-0,70%)
DS Smith Plc (1KR.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:28AM 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 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | 2300 |
| 17 jun 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 14 jun 2024 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | - |
| 13 jun 2024 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | - |
| 12 jun 2024 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | - |
| 11 jun 2024 | 4,2640 | 4,2640 | 4,2640 | 4,2640 | 4,2640 | - |
| 10 jun 2024 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | - |
| 07 jun 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 06 jun 2024 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | - |
| 05 jun 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 04 jun 2024 | 4,4840 | 4,4840 | 4,4840 | 4,4840 | 4,4840 | - |
| 03 jun 2024 | 4,4840 | 4,4840 | 4,4840 | 4,4840 | 4,4840 | - |
| 31 may 2024 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | - |
| 30 may 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 29 may 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 28 may 2024 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | - |
| 27 may 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 24 may 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 23 may 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
| 22 may 2024 | 4,2940 | 4,2940 | 4,2940 | 4,2940 | 4,2940 | - |
| 21 may 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 20 may 2024 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | - |
| 17 may 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 16 may 2024 | 4,2820 | 4,2820 | 4,2820 | 4,2820 | 4,2820 | - |
| 15 may 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 14 may 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
| 13 may 2024 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | - |
| 10 may 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
| 09 may 2024 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | - |
| 08 may 2024 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | - |
| 07 may 2024 | 4,2080 | 4,2080 | 4,2080 | 4,2080 | 4,2080 | - |
| 06 may 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 03 may 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
| 02 may 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | - |
| 30 abr 2024 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | - |
| 29 abr 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
| 26 abr 2024 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | - |
| 25 abr 2024 | 4,0220 | 4,0220 | 4,0220 | 4,0220 | 4,0220 | - |
| 24 abr 2024 | 4,0640 | 4,0640 | 4,0640 | 4,0640 | 4,0640 | - |
| 23 abr 2024 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | - |
| 22 abr 2024 | 4,1580 | 4,1580 | 4,1580 | 4,1580 | 4,1580 | - |
| 19 abr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 18 abr 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | - |
| 17 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 16 abr 2024 | 4,7900 | 4,7900 | 4,6940 | 4,6940 | 4,6940 | 2300 |
| 15 abr 2024 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | - |
| 12 abr 2024 | 4,8280 | 4,8280 | 4,8280 | 4,8280 | 4,8280 | - |
| 11 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 10 abr 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | - |
| 09 abr 2024 | 4,7660 | 4,7660 | 4,7360 | 4,7360 | 4,7360 | 2000 |
| 08 abr 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 300 |
| 05 abr 2024 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | - |
| 04 abr 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | - |
| 03 abr 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
| 02 abr 2024 | 4,6320 | 4,6320 | 4,6060 | 4,6060 | 4,6060 | 5600 |
| 28 mar 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 27 mar 2024 | 4,7500 | 4,7500 | 4,3800 | 4,3800 | 4,3800 | 1000 |
| 26 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 25 mar 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 22 mar 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 21 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 20 mar 2024 | 4,0000 | 4,0100 | 4,0000 | 4,0100 | 4,0100 | - |
| 19 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 18 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 15 mar 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 14 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 13 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 12 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 11 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 08 mar 2024 | 3,8700 | 4,0700 | 3,8700 | 4,0700 | 4,0700 | 1358 |
| 07 mar 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 06 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 05 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 04 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 01 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 29 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 28 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 27 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 26 feb 2024 | 3,7500 | 3,7500 | 3,7400 | 3,7400 | 3,7400 | 100 |
| 23 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 22 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 21 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 20 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 19 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 16 feb 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 15 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 14 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 13 feb 2024 | 3,7000 | 3,8700 | 3,7000 | 3,8700 | 3,8700 | 2300 |
| 12 feb 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | 500 |
| 09 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 08 feb 2024 | 3,2900 | 3,6800 | 3,2900 | 3,6800 | 3,6800 | 11.450 |
| 07 feb 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | 100 |
| 06 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 05 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 02 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 01 feb 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 31 ene 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 30 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 29 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 26 ene 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| *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.