Mercados españoles cerrados en 2 hrs 7 min
IBEX 35
11.192,10 +40,10 (+0,36%) Euro Stoxx 50
5.070,96 -8,00 (-0,16%) Dólar/Euro
1,0821 +0,0028 (+0,26%) Petróleo Brent
82,51 -0,85 (-1,02%) Oro
2.356,70 +13,70 (+0,58%) Bitcoin EUR
57.132,77 -997,21 (-1,72%)
Tilray Brands Inc (2HQ.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:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 1,8555 | 2,1110 | 1,8485 | 2,1110 | 2,1110 | 17 |
| 13 may 2024 | 1,7840 | 1,7915 | 1,7725 | 1,7915 | 1,7915 | - |
| 10 may 2024 | 1,8305 | 1,8380 | 1,7385 | 1,7385 | 1,7385 | - |
| 09 may 2024 | 1,7970 | 1,8200 | 1,7565 | 1,7905 | 1,7905 | 17 |
| 08 may 2024 | 1,8385 | 1,8690 | 1,7590 | 1,7685 | 1,7685 | 250 |
| 07 may 2024 | 1,8775 | 1,9215 | 1,8215 | 1,8215 | 1,8215 | 5680 |
| 06 may 2024 | 1,9505 | 2,0740 | 1,9210 | 2,0240 | 2,0240 | 9730 |
| 03 may 2024 | 1,8755 | 2,0020 | 1,8755 | 1,8940 | 1,8940 | 150 |
| 02 may 2024 | 1,8950 | 1,9240 | 1,8425 | 1,8550 | 1,8550 | - |
| 30 abr 2024 | 1,6465 | 2,0770 | 1,6450 | 2,0770 | 2,0770 | 350 |
| 29 abr 2024 | 1,6745 | 1,7150 | 1,6475 | 1,6475 | 1,6475 | 1200 |
| 26 abr 2024 | 1,5985 | 1,6885 | 1,5985 | 1,6595 | 1,6595 | - |
| 25 abr 2024 | 1,6550 | 1,7000 | 1,6370 | 1,6370 | 1,6370 | 312 |
| 24 abr 2024 | 1,7000 | 1,7175 | 1,6880 | 1,7060 | 1,7060 | 40 |
| 23 abr 2024 | 1,5980 | 1,6990 | 1,5940 | 1,6990 | 1,6990 | - |
| 22 abr 2024 | 1,6165 | 1,6455 | 1,5815 | 1,5815 | 1,5815 | 70 |
| 19 abr 2024 | 1,6075 | 1,6300 | 1,5985 | 1,6290 | 1,6290 | 500 |
| 18 abr 2024 | 1,5965 | 1,6200 | 1,5965 | 1,6200 | 1,6200 | - |
| 17 abr 2024 | 1,7090 | 1,7375 | 1,6605 | 1,6655 | 1,6655 | - |
| 16 abr 2024 | 1,6455 | 1,7480 | 1,6455 | 1,7480 | 1,7480 | - |
| 15 abr 2024 | 1,6950 | 1,7010 | 1,6900 | 1,6900 | 1,6900 | - |
| 12 abr 2024 | 1,7520 | 1,7810 | 1,7050 | 1,7050 | 1,7050 | - |
| 11 abr 2024 | 1,8845 | 1,9055 | 1,7605 | 1,7665 | 1,7665 | 500 |
| 10 abr 2024 | 1,9040 | 1,9945 | 1,8680 | 1,8680 | 1,8680 | - |
| 09 abr 2024 | 2,4020 | 2,4020 | 1,8720 | 1,9290 | 1,9290 | 41 |
| 08 abr 2024 | 2,4070 | 2,4290 | 2,3120 | 2,3780 | 2,3780 | 320 |
| 05 abr 2024 | 2,4360 | 2,4440 | 2,3530 | 2,3910 | 2,3910 | - |
| 04 abr 2024 | 2,7920 | 2,8280 | 2,5520 | 2,5520 | 2,5520 | 1039 |
| 03 abr 2024 | 2,2540 | 2,5120 | 2,2230 | 2,5120 | 2,5120 | 75 |
| 02 abr 2024 | 2,3950 | 2,3950 | 2,2500 | 2,2500 | 2,2500 | 360 |
| 28 mar 2024 | 2,2600 | 2,3780 | 2,2580 | 2,2580 | 2,2580 | 100 |
| 27 mar 2024 | 2,1180 | 2,2860 | 2,1180 | 2,2860 | 2,2860 | 4000 |
| 26 mar 2024 | 1,9640 | 2,2420 | 1,9070 | 2,1600 | 2,1600 | 2500 |
| 25 mar 2024 | 2,2020 | 2,2460 | 1,9800 | 1,9800 | 1,9800 | 1100 |
| 22 mar 2024 | 1,8050 | 2,1200 | 1,7810 | 2,1200 | 2,1200 | 410 |
| 21 mar 2024 | 1,7930 | 1,8030 | 1,7710 | 1,7710 | 1,7710 | - |
| 20 mar 2024 | 1,7950 | 1,7950 | 1,7480 | 1,7760 | 1,7760 | 562 |
| 19 mar 2024 | 1,7590 | 1,7800 | 1,7460 | 1,7800 | 1,7800 | - |
| 18 mar 2024 | 1,7440 | 1,7980 | 1,6830 | 1,7870 | 1,7870 | - |
| 15 mar 2024 | 1,4750 | 1,5230 | 1,4740 | 1,5230 | 1,5230 | - |
| 14 mar 2024 | 1,5340 | 1,5340 | 1,4730 | 1,4730 | 1,4730 | - |
| 13 mar 2024 | 1,5190 | 1,5490 | 1,5190 | 1,5390 | 1,5390 | - |
| 12 mar 2024 | 1,5270 | 1,5490 | 1,5170 | 1,5170 | 1,5170 | - |
| 11 mar 2024 | 1,5360 | 1,5470 | 1,5290 | 1,5340 | 1,5340 | - |
| 08 mar 2024 | 1,4910 | 1,5750 | 1,4910 | 1,5480 | 1,5480 | - |
| 07 mar 2024 | 1,5010 | 1,5220 | 1,4810 | 1,5030 | 1,5030 | 500 |
| 06 mar 2024 | 1,5060 | 1,5250 | 1,5010 | 1,5250 | 1,5250 | - |
| 05 mar 2024 | 1,5460 | 1,5460 | 1,5190 | 1,5460 | 1,5460 | - |
| 04 mar 2024 | 1,5870 | 1,5940 | 1,5370 | 1,5520 | 1,5520 | - |
| 01 mar 2024 | 1,5910 | 1,6130 | 1,5910 | 1,6120 | 1,6120 | - |
| 29 feb 2024 | 1,6300 | 1,6300 | 1,5960 | 1,6030 | 1,6030 | 4159 |
| 28 feb 2024 | 1,6470 | 1,6640 | 1,6100 | 1,6100 | 1,6100 | - |
| 27 feb 2024 | 1,6290 | 1,6290 | 1,5960 | 1,6260 | 1,6260 | 200 |
| 26 feb 2024 | 1,6540 | 1,6540 | 1,5910 | 1,5910 | 1,5910 | 351 |
| 23 feb 2024 | 1,6280 | 1,6610 | 1,5870 | 1,6060 | 1,6060 | 520 |
| 22 feb 2024 | 1,6670 | 1,6750 | 1,6280 | 1,6400 | 1,6400 | - |
| 21 feb 2024 | 1,6610 | 1,6650 | 1,6170 | 1,6170 | 1,6170 | - |
| 20 feb 2024 | 1,7360 | 1,7430 | 1,6690 | 1,6690 | 1,6690 | - |
| 19 feb 2024 | 1,7530 | 1,7530 | 1,7470 | 1,7500 | 1,7500 | 100 |
| 16 feb 2024 | 1,7150 | 1,7150 | 1,6940 | 1,6940 | 1,6940 | 1005 |
| 15 feb 2024 | 1,6950 | 1,7400 | 1,6950 | 1,7230 | 1,7230 | 100 |
| 14 feb 2024 | 1,6650 | 1,6820 | 1,6340 | 1,6820 | 1,6820 | - |
| 13 feb 2024 | 1,7450 | 1,7480 | 1,6750 | 1,6750 | 1,6750 | - |
| 12 feb 2024 | 1,7410 | 1,7570 | 1,7370 | 1,7570 | 1,7570 | - |
| 09 feb 2024 | 1,7510 | 1,7570 | 1,7460 | 1,7460 | 1,7460 | - |
| 08 feb 2024 | 1,7310 | 1,7550 | 1,7310 | 1,7550 | 1,7550 | - |
| 07 feb 2024 | 1,8210 | 1,8210 | 1,7620 | 1,7680 | 1,7680 | - |
| 06 feb 2024 | 1,6850 | 1,8330 | 1,6770 | 1,8330 | 1,8330 | 60 |
| 05 feb 2024 | 1,7620 | 1,7780 | 1,6840 | 1,6840 | 1,6840 | 3050 |
| 02 feb 2024 | 1,8260 | 1,8260 | 1,7200 | 1,7200 | 1,7200 | - |
| 01 feb 2024 | 1,6990 | 1,7610 | 1,6950 | 1,7350 | 1,7350 | - |
| 31 ene 2024 | 1,7650 | 1,7650 | 1,7270 | 1,7280 | 1,7280 | - |
| 30 ene 2024 | 1,7830 | 1,8010 | 1,7580 | 1,7580 | 1,7580 | - |
| 29 ene 2024 | 1,7640 | 1,7800 | 1,7310 | 1,7800 | 1,7800 | - |
| 26 ene 2024 | 1,8050 | 1,8180 | 1,7800 | 1,7800 | 1,7800 | - |
| 25 ene 2024 | 1,7950 | 1,8130 | 1,7950 | 1,8110 | 1,8110 | - |
| 24 ene 2024 | 1,8450 | 1,8450 | 1,8020 | 1,8020 | 1,8020 | - |
| 23 ene 2024 | 1,8390 | 1,8880 | 1,8390 | 1,8490 | 1,8490 | - |
| 22 ene 2024 | 1,8020 | 1,8900 | 1,8020 | 1,8410 | 1,8410 | - |
| 19 ene 2024 | 1,7550 | 1,7850 | 1,7430 | 1,7850 | 1,7850 | - |
| 18 ene 2024 | 1,8660 | 1,8910 | 1,7900 | 1,7900 | 1,7900 | - |
| 17 ene 2024 | 1,9270 | 1,9270 | 1,8530 | 1,8860 | 1,8860 | - |
| 16 ene 2024 | 1,7590 | 1,8690 | 1,7550 | 1,8530 | 1,8530 | - |
| 15 ene 2024 | 1,7270 | 1,7600 | 1,7270 | 1,7510 | 1,7510 | - |
| 12 ene 2024 | 1,7270 | 1,7270 | 1,6960 | 1,6960 | 1,6960 | - |
| 11 ene 2024 | 1,8150 | 1,8210 | 1,7300 | 1,7300 | 1,7300 | - |
| 10 ene 2024 | 1,9110 | 1,9180 | 1,7570 | 1,7570 | 1,7570 | - |
| 09 ene 2024 | 2,1460 | 2,1460 | 1,9350 | 1,9560 | 1,9560 | 2400 |
| 08 ene 2024 | 2,1080 | 2,1580 | 2,0440 | 2,1580 | 2,1580 | 50 |
| 05 ene 2024 | 2,0760 | 2,0820 | 2,0540 | 2,0540 | 2,0540 | - |
| 04 ene 2024 | 2,1060 | 2,1080 | 2,0100 | 2,0640 | 2,0640 | - |
| 03 ene 2024 | 2,0260 | 2,1560 | 1,9830 | 2,1560 | 2,1560 | - |
| 02 ene 2024 | 2,1140 | 2,1400 | 2,0460 | 2,0460 | 2,0460 | - |
| 29 dic 2023 | 2,2000 | 2,2560 | 2,1940 | 2,2300 | 2,2300 | 48 |
| 28 dic 2023 | 2,0140 | 2,2000 | 2,0140 | 2,1940 | 2,1940 | - |
| 27 dic 2023 | 2,0580 | 2,0740 | 2,0580 | 2,0660 | 2,0660 | - |
| 22 dic 2023 | 1,8350 | 2,0340 | 1,8070 | 2,0340 | 2,0340 | - |
| 21 dic 2023 | 1,8110 | 1,8420 | 1,7880 | 1,7880 | 1,7880 | - |
| 20 dic 2023 | 1,8530 | 2,0120 | 1,8380 | 1,8930 | 1,8930 | 400 |
| 19 dic 2023 | 1,7930 | 1,8350 | 1,7930 | 1,8180 | 1,8180 | - |
| *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.