Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.554,80 +809,51 (+1,43%)
Jaguar Mining Inc. (32JP.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:10AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 27 jun 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
| 26 jun 2024 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 25 jun 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 24 jun 2024 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | - |
| 21 jun 2024 | 1,6820 | 1,6820 | 1,6420 | 1,6420 | 1,6420 | - |
| 20 jun 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 19 jun 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 18 jun 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
| 17 jun 2024 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | - |
| 14 jun 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 13 jun 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 12 jun 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
| 11 jun 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
| 10 jun 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | - |
| 07 jun 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 06 jun 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 05 jun 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | - |
| 04 jun 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 03 jun 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 31 may 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 30 may 2024 | 1,7960 | 1,7960 | 1,7940 | 1,7940 | 1,7940 | - |
| 29 may 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | - |
| 28 may 2024 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | - |
| 27 may 2024 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | - |
| 24 may 2024 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
| 23 may 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
| 22 may 2024 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | - |
| 21 may 2024 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
| 20 may 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 17 may 2024 | 1,8080 | 1,9660 | 1,8080 | 1,9660 | 1,9660 | 1439 |
| 16 may 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
| 15 may 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
| 14 may 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 13 may 2024 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | - |
| 10 may 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 09 may 2024 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | - |
| 08 may 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 07 may 2024 | 1,9500 | 2,0700 | 1,9500 | 2,0700 | 2,0700 | 314 |
| 06 may 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
| 03 may 2024 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | - |
| 02 may 2024 | 1,8820 | 1,9340 | 1,8820 | 1,9340 | 1,9340 | - |
| 30 abr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 29 abr 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
| 26 abr 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
| 25 abr 2024 | 1,9540 | 2,0600 | 1,9540 | 2,0600 | 2,0600 | 1600 |
| 24 abr 2024 | 1,8700 | 2,0350 | 1,8700 | 1,9480 | 1,9480 | 1427 |
| 23 abr 2024 | 1,8640 | 1,9940 | 1,8640 | 1,9940 | 1,9940 | 86 |
| 22 abr 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
| 19 abr 2024 | 2,0300 | 2,1500 | 2,0300 | 2,1500 | 2,1500 | 1000 |
| 18 abr 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 17 abr 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | - |
| 16 abr 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
| 15 abr 2024 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | - |
| 12 abr 2024 | 1,8000 | 2,0300 | 1,8000 | 2,0300 | 2,0300 | 9000 |
| 11 abr 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 10 abr 2024 | 1,8080 | 1,9160 | 1,8080 | 1,8400 | 1,8400 | 5332 |
| 09 abr 2024 | 1,7740 | 1,8600 | 1,7740 | 1,8600 | 1,8600 | 1000 |
| 08 abr 2024 | 1,9580 | 1,9580 | 1,8120 | 1,8120 | 1,8120 | 1400 |
| 05 abr 2024 | 1,7660 | 1,7660 | 1,7660 | 1,7660 | 1,7660 | - |
| 04 abr 2024 | 1,7920 | 1,8200 | 1,7920 | 1,8200 | 1,8200 | - |
| 03 abr 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
| 02 abr 2024 | 1,7960 | 1,9180 | 1,7960 | 1,9180 | 1,9180 | 3800 |
| 28 mar 2024 | 1,6600 | 1,7800 | 1,6600 | 1,7800 | 1,7800 | - |
| 27 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 26 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 25 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 22 mar 2024 | 1,5600 | 1,6500 | 1,5600 | 1,6500 | 1,6500 | 1000 |
| 21 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 20 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 19 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 18 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 15 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 14 mar 2024 | 1,5000 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 2275 |
| 13 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 12 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 11 mar 2024 | 1,3400 | 1,4600 | 1,3400 | 1,4600 | 1,4600 | 5000 |
| 08 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 07 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 06 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 05 mar 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | - |
| 04 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 01 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 29 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 28 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 27 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 26 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 23 feb 2024 | 1,1300 | 1,1800 | 1,0700 | 1,1800 | 1,1800 | 500 |
| 22 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 21 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 20 feb 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | - |
| 19 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 16 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 15 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 14 feb 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0500 | 1,0500 | - |
| 13 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 12 feb 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | - |
| 09 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 08 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 750 |
| 07 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| *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.