Mercados españoles abiertos en 5 hrs 55 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.951,10 +460,93 (+1,20%) Dólar/Euro
1,0886 +0,0012 (+0,11%) Petróleo Brent
78,82 +0,41 (+0,52%) Bitcoin EUR
65.219,49 +160,64 (+0,25%)
GraniteShares 3x Long L'Oreal D (3LOR.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:51PM 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 | 4,4005 | 4,3875 | 4,3875 | 4,3875 | 4,3875 | - |
| 04 jun 2024 | 4,2935 | 4,2935 | 4,2935 | 4,2935 | 4,2935 | - |
| 03 jun 2024 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | - |
| 31 may 2024 | 4,2215 | 4,2215 | 4,2215 | 4,2215 | 4,2215 | - |
| 30 may 2024 | 4,0075 | 4,0930 | 4,0930 | 4,0930 | 4,0930 | - |
| 29 may 2024 | 3,9725 | 3,9725 | 3,9725 | 3,9725 | 3,9725 | - |
| 28 may 2024 | 4,1110 | 4,1110 | 4,1110 | 4,1110 | 4,1110 | - |
| 27 may 2024 | 4,1225 | 4,2290 | 4,2290 | 4,2290 | 4,2290 | - |
| 24 may 2024 | 4,1620 | 4,1845 | 4,1845 | 4,1845 | 4,1845 | - |
| 23 may 2024 | 4,2710 | 4,2710 | 4,2710 | 4,2710 | 4,2710 | - |
| 22 may 2024 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | - |
| 21 may 2024 | 4,1595 | 4,1665 | 4,1665 | 4,1665 | 4,1665 | - |
| 20 may 2024 | 4,2195 | 4,2195 | 4,2195 | 4,2195 | 4,2195 | - |
| 17 may 2024 | 4,3270 | 4,2090 | 4,2090 | 4,2090 | 4,2090 | - |
| 16 may 2024 | 4,3715 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
| 15 may 2024 | 4,4955 | 4,4505 | 4,4505 | 4,4505 | 4,4505 | - |
| 14 may 2024 | 4,4230 | 4,4775 | 4,4775 | 4,4775 | 4,4775 | - |
| 13 may 2024 | 4,4075 | 4,4365 | 4,4365 | 4,4365 | 4,4365 | - |
| 10 may 2024 | 4,3595 | 4,3595 | 4,3595 | 4,3595 | 4,3595 | - |
| 09 may 2024 | 4,1805 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | - |
| 08 may 2024 | 4,1390 | 4,2085 | 4,2085 | 4,2085 | 4,2085 | - |
| 07 may 2024 | 4,1110 | 4,1290 | 4,1290 | 4,1290 | 4,1290 | - |
| 06 may 2024 | 4,0625 | 4,0625 | 4,0625 | 4,0625 | 4,0625 | - |
| 03 may 2024 | 3,9000 | 4,0125 | 4,0125 | 4,0125 | 4,0125 | - |
| 02 may 2024 | 3,8965 | 3,8915 | 3,8915 | 3,8915 | 3,8915 | - |
| 30 abr 2024 | 4,0200 | 3,9960 | 3,9960 | 3,9960 | 3,9960 | - |
| 29 abr 2024 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | - |
| 26 abr 2024 | 3,7985 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | - |
| 25 abr 2024 | 3,7455 | 3,7455 | 3,7455 | 3,7455 | 3,7455 | - |
| 24 abr 2024 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | - |
| 23 abr 2024 | 3,9075 | 3,9075 | 3,9075 | 3,9075 | 3,9075 | - |
| 22 abr 2024 | 3,9130 | 3,9130 | 3,9130 | 3,9130 | 3,9130 | - |
| 19 abr 2024 | 4,0130 | 4,0640 | 4,0640 | 4,0640 | 4,0640 | - |
| 18 abr 2024 | 3,3535 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 17 abr 2024 | 3,4290 | 3,3940 | 3,3940 | 3,3940 | 3,3940 | - |
| 16 abr 2024 | 3,2365 | 3,2765 | 3,2765 | 3,2765 | 3,2765 | - |
| 15 abr 2024 | 3,3265 | 3,2935 | 3,2935 | 3,2935 | 3,2935 | - |
| 12 abr 2024 | 3,4680 | 3,2795 | 3,2795 | 3,2795 | 3,2795 | - |
| 11 abr 2024 | 3,3310 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 10 abr 2024 | 3,3040 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
| 09 abr 2024 | 3,2015 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 08 abr 2024 | 3,1820 | 3,2325 | 3,2325 | 3,2325 | 3,2325 | - |
| 05 abr 2024 | 3,3395 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 04 abr 2024 | 3,4520 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | - |
| 03 abr 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 02 abr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 28 mar 2024 | 3,9385 | 3,9515 | 3,9515 | 3,9515 | 3,9515 | - |
| 27 mar 2024 | 3,7725 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | - |
| 26 mar 2024 | 3,8415 | 3,8185 | 3,8185 | 3,8185 | 3,8185 | - |
| 25 mar 2024 | 3,7270 | 3,8715 | 3,8715 | 3,8715 | 3,8715 | - |
| 22 mar 2024 | 3,7560 | 3,7705 | 3,7705 | 3,7705 | 3,7705 | - |
| 21 mar 2024 | 3,9425 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
| 20 mar 2024 | 3,9150 | 3,9055 | 3,9055 | 3,9055 | 3,9055 | - |
| 19 mar 2024 | 4,0280 | 4,0145 | 4,0145 | 4,0145 | 4,0145 | - |
| 18 mar 2024 | 4,1770 | 4,0475 | 4,0475 | 4,0475 | 4,0475 | - |
| 15 mar 2024 | 4,2535 | 4,1675 | 4,1675 | 4,1675 | 4,1675 | - |
| 14 mar 2024 | 4,4430 | 4,3285 | 4,3285 | 4,3285 | 4,3285 | - |
| 13 mar 2024 | 4,2920 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | - |
| 12 mar 2024 | 4,2685 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
| 11 mar 2024 | 4,2505 | 4,2505 | 4,2505 | 4,2505 | 4,2505 | - |
| 08 mar 2024 | 4,1455 | 4,2610 | 4,2610 | 4,2610 | 4,2610 | - |
| 07 mar 2024 | 3,9405 | 4,1470 | 4,1470 | 4,1470 | 4,1470 | - |
| 06 mar 2024 | 3,8805 | 3,9635 | 3,9635 | 3,9635 | 3,9635 | - |
| 05 mar 2024 | 4,0685 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
| 04 mar 2024 | 4,0440 | 4,1235 | 4,1235 | 4,1235 | 4,1235 | - |
| 01 mar 2024 | 4,1200 | 4,0720 | 4,0720 | 4,0720 | 4,0720 | - |
| 29 feb 2024 | 4,1990 | 4,0725 | 4,0725 | 4,0725 | 4,0725 | - |
| 28 feb 2024 | 4,3400 | 4,2345 | 4,2345 | 4,2345 | 4,2345 | - |
| 27 feb 2024 | 4,3885 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | - |
| 26 feb 2024 | 4,3430 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 23 feb 2024 | 4,3625 | 4,3625 | 4,3625 | 4,3625 | 4,3625 | - |
| 22 feb 2024 | 4,2565 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | - |
| 21 feb 2024 | 4,1650 | 4,1940 | 4,1940 | 4,1940 | 4,1940 | - |
| 20 feb 2024 | 4,0215 | 4,1445 | 4,1445 | 4,1445 | 4,1445 | - |
| 19 feb 2024 | 4,0880 | 4,0970 | 4,0970 | 4,0970 | 4,0970 | - |
| 16 feb 2024 | 4,0635 | 4,1275 | 4,1275 | 4,1275 | 4,1275 | - |
| 15 feb 2024 | 3,8660 | 4,0205 | 4,0205 | 4,0205 | 4,0205 | - |
| 14 feb 2024 | 3,7825 | 3,8295 | 3,8295 | 3,8295 | 3,8295 | - |
| 13 feb 2024 | 3,7905 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 12 feb 2024 | 3,7685 | 3,7775 | 3,7775 | 3,7775 | 3,7775 | - |
| 09 feb 2024 | 3,7360 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
| 08 feb 2024 | 4,4710 | 4,5085 | 4,5085 | 4,5085 | 4,5085 | - |
| 07 feb 2024 | 4,5195 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 06 feb 2024 | 4,5815 | 4,5815 | 4,5815 | 4,5815 | 4,5815 | - |
| 05 feb 2024 | 4,3650 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
| 02 feb 2024 | 4,3705 | 4,3705 | 4,3705 | 4,3705 | 4,3705 | - |
| 01 feb 2024 | 4,3200 | 4,3905 | 4,3905 | 4,3905 | 4,3905 | - |
| 31 ene 2024 | 4,3095 | 4,3095 | 4,3095 | 4,3095 | 4,3095 | - |
| 30 ene 2024 | 4,2295 | 4,3835 | 4,3835 | 4,3835 | 4,3835 | - |
| 29 ene 2024 | 4,2875 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | - |
| 26 ene 2024 | 4,1250 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | - |
| 25 ene 2024 | 3,8890 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | - |
| 24 ene 2024 | 3,8350 | 3,8735 | 3,8735 | 3,8735 | 3,8735 | - |
| 23 ene 2024 | 3,8240 | 3,8025 | 3,8025 | 3,8025 | 3,8025 | - |
| 22 ene 2024 | 3,8320 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 19 ene 2024 | 3,8045 | 3,8045 | 3,8045 | 3,8045 | 3,8045 | - |
| 18 ene 2024 | 3,7810 | 3,8235 | 3,8235 | 3,8235 | 3,8235 | - |
| 17 ene 2024 | 3,7405 | 3,7405 | 3,7405 | 3,7405 | 3,7405 | - |
| 16 ene 2024 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | - |
| 15 ene 2024 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | - |
| *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.