Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.970,66 +269,10 (+0,47%)
Tilray Brands, Inc. (2HQ.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:17PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,8710 | 1,8820 | 1,8240 | 1,8240 | 1,8240 | 14.800 |
| 09 may 2024 | 1,7935 | 1,8775 | 1,7935 | 1,8775 | 1,8775 | 10.000 |
| 08 may 2024 | 1,8355 | 1,8735 | 1,7955 | 1,8235 | 1,8235 | 24.510 |
| 07 may 2024 | 1,8960 | 1,9260 | 1,8620 | 1,8665 | 1,8665 | 11.630 |
| 06 may 2024 | 1,9945 | 2,0290 | 1,9300 | 1,9300 | 1,9300 | 11.337 |
| 03 may 2024 | 1,8720 | 2,0080 | 1,8705 | 1,9265 | 1,9265 | 16.958 |
| 02 may 2024 | 1,9110 | 2,0280 | 1,8600 | 1,8900 | 1,8900 | 73.720 |
| 30 abr 2024 | 1,6700 | 2,3230 | 1,6500 | 2,2770 | 2,2770 | 43.381 |
| 29 abr 2024 | 1,6995 | 1,7120 | 1,6385 | 1,6395 | 1,6395 | 2359 |
| 26 abr 2024 | 1,6025 | 1,7135 | 1,6025 | 1,6950 | 1,6950 | 4290 |
| 25 abr 2024 | 1,7275 | 1,7290 | 1,6500 | 1,6500 | 1,6500 | 4290 |
| 24 abr 2024 | 1,6990 | 1,7325 | 1,6875 | 1,7325 | 1,7325 | 1421 |
| 23 abr 2024 | 1,5950 | 1,6865 | 1,5905 | 1,6710 | 1,6710 | 7861 |
| 22 abr 2024 | 1,6140 | 1,6710 | 1,5570 | 1,5940 | 1,5940 | 15.925 |
| 19 abr 2024 | 1,6020 | 1,6525 | 1,5960 | 1,6525 | 1,6525 | 13.638 |
| 18 abr 2024 | 1,6000 | 1,6620 | 1,5935 | 1,6620 | 1,6620 | 9113 |
| 17 abr 2024 | 1,7045 | 1,7640 | 1,6840 | 1,6840 | 1,6840 | 2933 |
| 16 abr 2024 | 1,6540 | 1,7715 | 1,6430 | 1,7715 | 1,7715 | 75.250 |
| 15 abr 2024 | 1,7340 | 1,7405 | 1,6635 | 1,6635 | 1,6635 | 59.757 |
| 12 abr 2024 | 1,8000 | 1,8080 | 1,6800 | 1,7320 | 1,7320 | 75.631 |
| 11 abr 2024 | 1,8705 | 1,9030 | 1,7475 | 1,7495 | 1,7495 | 23.258 |
| 10 abr 2024 | 1,9390 | 1,9645 | 1,8055 | 1,8800 | 1,8800 | 20.558 |
| 09 abr 2024 | 2,3650 | 2,3650 | 1,8580 | 1,9020 | 1,9020 | 107.512 |
| 08 abr 2024 | 2,4110 | 2,5220 | 2,3690 | 2,4040 | 2,4040 | 44.732 |
| 05 abr 2024 | 2,4400 | 2,5000 | 2,3200 | 2,3900 | 2,3900 | 13.618 |
| 04 abr 2024 | 2,8330 | 2,8460 | 2,4500 | 2,4500 | 2,4500 | 119.112 |
| 03 abr 2024 | 2,2500 | 2,6510 | 2,2210 | 2,6510 | 2,6510 | 45.953 |
| 02 abr 2024 | 2,4600 | 2,4600 | 2,2100 | 2,3030 | 2,3030 | 80.209 |
| 28 mar 2024 | 2,3280 | 2,4200 | 2,2560 | 2,3060 | 2,3060 | 85.085 |
| 27 mar 2024 | 2,1780 | 2,3280 | 2,1500 | 2,3100 | 2,3100 | 97.489 |
| 26 mar 2024 | 1,9510 | 2,2640 | 1,9010 | 2,1420 | 2,1420 | 61.318 |
| 25 mar 2024 | 2,2400 | 2,2900 | 1,9420 | 1,9660 | 1,9660 | 138.461 |
| 22 mar 2024 | 1,8470 | 2,1320 | 1,7720 | 2,1320 | 2,1320 | 46.260 |
| 21 mar 2024 | 1,7970 | 1,8450 | 1,7620 | 1,8270 | 1,8270 | 4013 |
| 20 mar 2024 | 1,7980 | 1,8090 | 1,7480 | 1,7750 | 1,7750 | 4680 |
| 19 mar 2024 | 1,7430 | 1,7810 | 1,6990 | 1,7810 | 1,7810 | 7228 |
| 18 mar 2024 | 1,7100 | 1,8520 | 1,6500 | 1,8520 | 1,8520 | 6009 |
| 15 mar 2024 | 1,4790 | 1,5990 | 1,4770 | 1,5990 | 1,5990 | 1750 |
| 14 mar 2024 | 1,5310 | 1,5310 | 1,4800 | 1,4800 | 1,4800 | 3494 |
| 13 mar 2024 | 1,5130 | 1,5610 | 1,5130 | 1,5500 | 1,5500 | 4621 |
| 12 mar 2024 | 1,5580 | 1,5580 | 1,5320 | 1,5440 | 1,5440 | 1846 |
| 11 mar 2024 | 1,5640 | 1,5730 | 1,5350 | 1,5430 | 1,5430 | 2179 |
| 08 mar 2024 | 1,4890 | 1,5350 | 1,4890 | 1,5350 | 1,5350 | 5610 |
| 07 mar 2024 | 1,5220 | 1,5270 | 1,4760 | 1,4830 | 1,4830 | 12.102 |
| 06 mar 2024 | 1,5030 | 1,5520 | 1,5030 | 1,5030 | 1,5030 | 1330 |
| 05 mar 2024 | 1,5910 | 1,5910 | 1,5020 | 1,5310 | 1,5310 | 52.320 |
| 04 mar 2024 | 1,5840 | 1,5860 | 1,5270 | 1,5270 | 1,5270 | 10.853 |
| 01 mar 2024 | 1,5880 | 1,6350 | 1,5760 | 1,5760 | 1,5760 | 1390 |
| 29 feb 2024 | 1,6420 | 1,6480 | 1,5810 | 1,6200 | 1,6200 | 6792 |
| 28 feb 2024 | 1,6520 | 1,6880 | 1,6300 | 1,6300 | 1,6300 | 15.880 |
| 27 feb 2024 | 1,6320 | 1,7030 | 1,5890 | 1,7030 | 1,7030 | 5221 |
| 26 feb 2024 | 1,6550 | 1,6550 | 1,5930 | 1,5930 | 1,5930 | 2111 |
| 23 feb 2024 | 1,6830 | 1,7600 | 1,5820 | 1,6250 | 1,6250 | 27.863 |
| 22 feb 2024 | 1,6650 | 1,6760 | 1,6400 | 1,6430 | 1,6430 | 10.561 |
| 21 feb 2024 | 1,6970 | 1,6980 | 1,6150 | 1,6150 | 1,6150 | 2508 |
| 20 feb 2024 | 1,7330 | 1,7800 | 1,6770 | 1,6770 | 1,6770 | 4846 |
| 19 feb 2024 | 1,7940 | 1,7940 | 1,7220 | 1,7220 | 1,7220 | 8584 |
| 16 feb 2024 | 1,7450 | 1,7450 | 1,6950 | 1,7050 | 1,7050 | 1103 |
| 15 feb 2024 | 1,6800 | 1,7490 | 1,6800 | 1,7390 | 1,7390 | 6345 |
| 14 feb 2024 | 1,6630 | 1,7300 | 1,6560 | 1,7300 | 1,7300 | 9081 |
| 13 feb 2024 | 1,7850 | 1,7850 | 1,6850 | 1,6850 | 1,6850 | 16.320 |
| 12 feb 2024 | 1,7380 | 1,7670 | 1,7320 | 1,7410 | 1,7410 | 2310 |
| 09 feb 2024 | 1,7520 | 1,7970 | 1,7520 | 1,7560 | 1,7560 | 571 |
| 08 feb 2024 | 1,7280 | 1,7850 | 1,7210 | 1,7850 | 1,7850 | 730 |
| 07 feb 2024 | 1,8180 | 1,8440 | 1,7600 | 1,7600 | 1,7600 | 391 |
| 06 feb 2024 | 1,6850 | 1,8440 | 1,6830 | 1,8440 | 1,8440 | 1780 |
| 05 feb 2024 | 1,7800 | 1,7880 | 1,6910 | 1,6910 | 1,6910 | 12.350 |
| 02 feb 2024 | 1,8210 | 1,8280 | 1,7430 | 1,7460 | 1,7460 | 2393 |
| 01 feb 2024 | 1,6980 | 1,8120 | 1,6870 | 1,8120 | 1,8120 | 22.876 |
| 31 ene 2024 | 1,7450 | 1,7830 | 1,7330 | 1,7330 | 1,7330 | 5600 |
| 30 ene 2024 | 1,7830 | 1,8030 | 1,7690 | 1,7690 | 1,7690 | 445 |
| 29 ene 2024 | 1,7610 | 1,8080 | 1,7300 | 1,8080 | 1,8080 | 5560 |
| 26 ene 2024 | 1,7920 | 1,8330 | 1,7920 | 1,8330 | 1,8330 | 540 |
| 25 ene 2024 | 1,7920 | 1,8600 | 1,7920 | 1,8600 | 1,8600 | 46.740 |
| 24 ene 2024 | 1,8420 | 1,8420 | 1,8400 | 1,8400 | 1,8400 | 300 |
| 23 ene 2024 | 1,8890 | 1,8970 | 1,8370 | 1,8690 | 1,8690 | 610 |
| 22 ene 2024 | 1,8470 | 1,8900 | 1,8220 | 1,8840 | 1,8840 | 13.025 |
| 19 ene 2024 | 1,7520 | 1,7800 | 1,7520 | 1,7760 | 1,7760 | 10.320 |
| 18 ene 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
| 17 ene 2024 | 1,9010 | 1,9290 | 1,9010 | 1,9040 | 1,9040 | 1150 |
| 16 ene 2024 | 1,7980 | 1,9110 | 1,7410 | 1,9100 | 1,9100 | 47.059 |
| 15 ene 2024 | 1,7600 | 1,7900 | 1,7340 | 1,7340 | 1,7340 | 42.367 |
| 12 ene 2024 | 1,7580 | 1,7690 | 1,7200 | 1,7270 | 1,7270 | 49.739 |
| 11 ene 2024 | 1,8600 | 1,8640 | 1,7110 | 1,7110 | 1,7110 | 57.210 |
| 10 ene 2024 | 1,9950 | 1,9950 | 1,7580 | 1,7750 | 1,7750 | 20.337 |
| 09 ene 2024 | 2,1700 | 2,2940 | 1,9070 | 1,9070 | 1,9070 | 58.710 |
| 08 ene 2024 | 2,0500 | 2,1460 | 2,0400 | 2,1460 | 2,1460 | 60.881 |
| 05 ene 2024 | 2,0900 | 2,1440 | 2,0300 | 2,0660 | 2,0660 | 30.808 |
| 04 ene 2024 | 2,1200 | 2,1200 | 2,0280 | 2,0980 | 2,0980 | 64.512 |
| 03 ene 2024 | 2,0780 | 2,1180 | 1,9850 | 2,1180 | 2,1180 | 22.043 |
| 02 ene 2024 | 2,0920 | 2,1380 | 2,0200 | 2,0200 | 2,0200 | 9330 |
| 29 dic 2023 | 2,2000 | 2,2660 | 2,2000 | 2,2240 | 2,2240 | 4030 |
| 28 dic 2023 | 2,0160 | 2,2580 | 2,0160 | 2,1540 | 2,1540 | 14.932 |
| 27 dic 2023 | 2,0040 | 2,0760 | 2,0040 | 2,0760 | 2,0760 | 2955 |
| 22 dic 2023 | 1,8070 | 2,0000 | 1,8070 | 1,9570 | 1,9570 | 72.262 |
| 21 dic 2023 | 1,7990 | 1,8740 | 1,7990 | 1,8740 | 1,8740 | 8101 |
| 20 dic 2023 | 1,8370 | 2,0440 | 1,8350 | 1,8560 | 1,8560 | 62.075 |
| 19 dic 2023 | 1,7810 | 1,8390 | 1,7810 | 1,8390 | 1,8390 | 1408 |
| 18 dic 2023 | 1,9280 | 1,9280 | 1,7820 | 1,7820 | 1,7820 | 4050 |
| 15 dic 2023 | 1,8880 | 1,9190 | 1,8420 | 1,9010 | 1,9010 | 3025 |
| *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.