Mercados españoles cerrados
S&P 500
5.301,91 +55,23 (+1,05%) Nasdaq
16.736,41 +225,23 (+1,36%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,86 +0,48 (+0,58%) Bitcoin EUR
60.358,07 +3.903,78 (+6,91%)
Zotefoams PLC (23Z.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 400 |
| 14 may 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 13 may 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 10 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 09 may 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 08 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 07 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 06 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 03 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 02 may 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 02 may 2024 | 0.049 Dividendo | |||||
| 30 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3710 | - |
| 29 abr 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3117 | - |
| 26 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1930 | - |
| 25 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1534 | - |
| 24 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2326 | - |
| 23 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2326 | - |
| 22 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2919 | - |
| 19 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1534 | - |
| 18 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2523 | - |
| 17 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2523 | - |
| 16 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2326 | - |
| 15 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2523 | - |
| 12 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1534 | - |
| 11 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1534 | - |
| 10 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1534 | - |
| 09 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1732 | - |
| 08 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1534 | - |
| 05 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1534 | - |
| 04 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1732 | - |
| 03 abr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3314 | - |
| 02 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3512 | - |
| 28 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3117 | - |
| 27 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2523 | - |
| 26 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3512 | - |
| 25 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2721 | - |
| 22 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9754 | - |
| 21 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9161 | - |
| 20 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9557 | - |
| 19 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7381 | - |
| 18 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7183 | - |
| 15 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7381 | - |
| 14 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7183 | - |
| 13 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7579 | - |
| 12 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7381 | - |
| 11 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8172 | - |
| 08 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7183 | - |
| 07 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6985 | - |
| 06 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6985 | - |
| 05 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6392 | - |
| 04 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6590 | - |
| 01 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6788 | - |
| 29 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7579 | - |
| 28 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7777 | - |
| 27 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8370 | - |
| 26 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0150 | - |
| 23 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9952 | - |
| 22 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0150 | - |
| 21 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9557 | - |
| 20 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0941 | - |
| 19 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0545 | - |
| 16 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0545 | - |
| 15 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1930 | - |
| 14 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0743 | - |
| 13 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1139 | - |
| 12 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1930 | - |
| 09 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0348 | - |
| 08 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0545 | - |
| 07 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0348 | - |
| 06 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0941 | - |
| 05 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2523 | - |
| 02 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2721 | - |
| 01 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3117 | - |
| 31 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3314 | - |
| 30 ene 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2721 | - |
| 29 ene 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2326 | - |
| 26 ene 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2523 | - |
| 25 ene 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2326 | - |
| 24 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1930 | - |
| 23 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1139 | - |
| 22 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9161 | - |
| 19 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8370 | - |
| 18 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7579 | - |
| 17 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7579 | - |
| 16 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9557 | - |
| 15 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9754 | - |
| 12 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9754 | - |
| 11 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9754 | - |
| 10 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9754 | - |
| 09 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1139 | - |
| 08 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1139 | - |
| 05 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0743 | - |
| 04 ene 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8765 | - |
| 03 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8172 | - |
| 02 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8172 | - |
| 29 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7974 | - |
| 28 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8568 | - |
| 27 dic 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8370 | - |
| 22 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9557 | - |
| 21 dic 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9359 | - |
| *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.