Mercados españoles abiertos en 4 hrs 3 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,88 +0,30 (+0,36%) Bitcoin EUR
57.354,52 -1.066,80 (-1,83%)
OSB Group Plc (2UK.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 2000 |
| 07 may 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 06 may 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 03 may 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 02 may 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 2000 |
| 30 abr 2024 | 4,8200 | 4,8200 | 4,7600 | 4,7600 | 4,7600 | 2600 |
| 29 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 25 abr 2024 | 4,5400 | 4,7200 | 4,5400 | 4,7200 | 4,7200 | 550 |
| 24 abr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 23 abr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 22 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 19 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 18 abr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 17 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 16 abr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 15 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 12 abr 2024 | 4,4400 | 4,6200 | 4,4400 | 4,6200 | 4,6200 | 1000 |
| 11 abr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 10 abr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 09 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 08 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 05 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 04 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 04 abr 2024 | 0.218 Dividendo | |||||
| 03 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,0820 | - |
| 02 abr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,2908 | - |
| 28 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1579 | - |
| 27 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,1200 | - |
| 26 mar 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0440 | - |
| 25 mar 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0440 | - |
| 22 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,1769 | - |
| 21 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1579 | - |
| 20 mar 2024 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,1959 | 1500 |
| 19 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,3288 | - |
| 18 mar 2024 | 4,5200 | 4,5800 | 4,5200 | 4,5800 | 4,3478 | 280 |
| 15 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,2908 | - |
| 14 mar 2024 | 5,2000 | 5,2000 | 4,6000 | 4,7000 | 4,4617 | 4630 |
| 13 mar 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,1737 | - |
| 12 mar 2024 | 5,4000 | 5,5000 | 5,4000 | 5,5000 | 5,2212 | 700 |
| 11 mar 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,1737 | - |
| 08 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2212 | - |
| 07 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9838 | - |
| 06 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9364 | - |
| 05 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8414 | - |
| 04 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7465 | - |
| 01 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5946 | - |
| 29 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5946 | - |
| 28 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6706 | - |
| 27 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6896 | - |
| 26 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6706 | - |
| 23 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,7275 | - |
| 22 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7940 | - |
| 21 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6706 | - |
| 20 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5946 | - |
| 19 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5946 | - |
| 16 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5946 | - |
| 15 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6326 | - |
| 14 feb 2024 | 4,8400 | 5,1500 | 4,8400 | 5,1500 | 4,8889 | 200 |
| 13 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6706 | - |
| 12 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6706 | - |
| 09 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6896 | - |
| 08 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,7275 | - |
| 07 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,7275 | - |
| 06 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6706 | - |
| 05 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8414 | - |
| 02 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8414 | - |
| 01 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9838 | - |
| 31 ene 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9364 | - |
| 30 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9838 | - |
| 29 ene 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8889 | - |
| 26 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7940 | - |
| 25 ene 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,7275 | - |
| 24 ene 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6896 | - |
| 23 ene 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5946 | - |
| 22 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,4617 | - |
| 19 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,4617 | - |
| 18 ene 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,5187 | - |
| 17 ene 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6896 | - |
| 16 ene 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6326 | - |
| 15 ene 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,7275 | - |
| 12 ene 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,7275 | - |
| 11 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7940 | - |
| 10 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8414 | - |
| 09 ene 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9364 | - |
| 08 ene 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,7275 | - |
| 05 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7940 | - |
| 04 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7940 | - |
| 03 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8414 | - |
| 02 ene 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,0788 | - |
| 29 dic 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9364 | - |
| 28 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9838 | - |
| 27 dic 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9364 | - |
| 22 dic 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9364 | - |
| 21 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9838 | - |
| 20 dic 2023 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 4,8414 | 2400 |
| 19 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8414 | - |
| 18 dic 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5946 | - |
| 15 dic 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5756 | - |
| 14 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,3858 | - |
| *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.