Mercados españoles abiertos en 1 hr 8 mins
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.741,42 +251,25 (+0,65%) Dólar/Euro
1,0889 +0,0014 (+0,13%) Petróleo Brent
78,78 +0,37 (+0,47%) Bitcoin EUR
65.087,12 -94,73 (-0,15%)
Tilray Brands, Inc. (2HQ.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:57PM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 1,6605 | 1,6605 | 1,6190 | 1,6400 | 1,6400 | 11.758 |
| 04 jun 2024 | 1,6695 | 1,6695 | 1,6110 | 1,6470 | 1,6470 | 12.470 |
| 03 jun 2024 | 1,6615 | 1,6720 | 1,6305 | 1,6305 | 1,6305 | 13.309 |
| 31 may 2024 | 1,6525 | 1,6770 | 1,6500 | 1,6500 | 1,6500 | 9948 |
| 30 may 2024 | 1,6505 | 1,7005 | 1,6505 | 1,6560 | 1,6560 | 3615 |
| 29 may 2024 | 1,6560 | 1,6620 | 1,6505 | 1,6505 | 1,6505 | 778 |
| 28 may 2024 | 1,6600 | 1,7315 | 1,6600 | 1,6715 | 1,6715 | 13.419 |
| 27 may 2024 | 1,6920 | 1,7330 | 1,6905 | 1,7125 | 1,7125 | 17.736 |
| 24 may 2024 | 1,6930 | 1,7160 | 1,6920 | 1,7000 | 1,7000 | 3599 |
| 23 may 2024 | 1,7145 | 1,7625 | 1,7050 | 1,7050 | 1,7050 | 10.115 |
| 22 may 2024 | 1,7560 | 1,7880 | 1,7220 | 1,7500 | 1,7500 | 14.663 |
| 21 may 2024 | 1,7980 | 1,7980 | 1,7560 | 1,7850 | 1,7850 | 11.020 |
| 20 may 2024 | 1,8000 | 1,8305 | 1,7545 | 1,8070 | 1,8070 | 1371 |
| 17 may 2024 | 1,9800 | 2,0390 | 1,8000 | 1,8000 | 1,8000 | 17.495 |
| 16 may 2024 | 1,8905 | 2,0000 | 1,8725 | 2,0000 | 2,0000 | 3275 |
| 15 may 2024 | 1,9410 | 1,9605 | 1,8830 | 1,8830 | 1,8830 | 2300 |
| 14 may 2024 | 1,8415 | 2,1590 | 1,8415 | 2,0100 | 2,0100 | 4969 |
| 13 may 2024 | 1,7615 | 1,9505 | 1,7615 | 1,8215 | 1,8215 | 3294 |
| 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 |
| *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.