Mercados españoles cerrados en 4 hrs 31 min
IBEX 35
11.127,10 +77,00 (+0,70%) Euro Stoxx 50
5.094,09 +39,68 (+0,79%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,48 +0,60 (+0,72%) Oro
2.383,70 +43,40 (+1,85%) Bitcoin EUR
58.461,54 +1.950,29 (+3,45%)
New Pacific Metals Corp. (3N7A.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 800 |
| 09 may 2024 | 1,6900 | 1,9300 | 1,6900 | 1,9100 | 1,9100 | - |
| 08 may 2024 | 1,6700 | 1,9000 | 1,6700 | 1,8500 | 1,8500 | - |
| 07 may 2024 | 1,6400 | 1,8500 | 1,6400 | 1,8500 | 1,8500 | - |
| 06 may 2024 | 1,6300 | 1,8600 | 1,6300 | 1,8100 | 1,8100 | - |
| 03 may 2024 | 1,6600 | 1,8300 | 1,6600 | 1,8300 | 1,8300 | - |
| 02 may 2024 | 1,6600 | 1,8800 | 1,6600 | 1,8800 | 1,8800 | - |
| 30 abr 2024 | 1,7400 | 1,9200 | 1,7400 | 1,8800 | 1,8800 | - |
| 29 abr 2024 | 1,7400 | 1,9600 | 1,7400 | 1,9300 | 1,9300 | - |
| 26 abr 2024 | 1,6500 | 1,9400 | 1,6500 | 1,9400 | 1,9400 | - |
| 25 abr 2024 | 1,5700 | 1,8400 | 1,5700 | 1,8400 | 1,8400 | - |
| 24 abr 2024 | 1,5200 | 1,7500 | 1,5200 | 1,7500 | 1,7500 | - |
| 23 abr 2024 | 1,5300 | 1,7300 | 1,5300 | 1,7000 | 1,7000 | - |
| 22 abr 2024 | 1,6500 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | - |
| 19 abr 2024 | 1,6700 | 1,8400 | 1,6700 | 1,8100 | 1,8100 | - |
| 18 abr 2024 | 1,6500 | 1,8400 | 1,6500 | 1,8000 | 1,8000 | 800 |
| 17 abr 2024 | 1,7000 | 1,8500 | 1,7000 | 1,8200 | 1,8200 | 2800 |
| 16 abr 2024 | 1,5600 | 1,8100 | 1,5600 | 1,8000 | 1,8000 | - |
| 15 abr 2024 | 1,5500 | 1,7300 | 1,5500 | 1,7000 | 1,7000 | - |
| 12 abr 2024 | 1,5300 | 1,8700 | 1,5300 | 1,6700 | 1,6700 | - |
| 11 abr 2024 | 1,5900 | 1,6700 | 1,5900 | 1,6500 | 1,6500 | 760 |
| 10 abr 2024 | 1,6500 | 1,7900 | 1,6500 | 1,7200 | 1,7200 | - |
| 09 abr 2024 | 1,5300 | 1,7800 | 1,5300 | 1,7700 | 1,7700 | - |
| 08 abr 2024 | 1,4300 | 1,6400 | 1,4300 | 1,6300 | 1,6300 | - |
| 05 abr 2024 | 1,4700 | 1,6000 | 1,4700 | 1,5700 | 1,5700 | - |
| 04 abr 2024 | 1,4200 | 1,6300 | 1,4200 | 1,5500 | 1,5500 | - |
| 03 abr 2024 | 1,3300 | 1,5600 | 1,3300 | 1,5000 | 1,5000 | - |
| 02 abr 2024 | 1,2600 | 1,4400 | 1,2600 | 1,4400 | 1,4400 | - |
| 28 mar 2024 | 1,0800 | 1,2800 | 1,0800 | 1,2800 | 1,2800 | - |
| 27 mar 2024 | 1,0300 | 1,2100 | 1,0300 | 1,2100 | 1,2100 | - |
| 26 mar 2024 | 1,0000 | 1,1700 | 1,0000 | 1,1700 | 1,1700 | - |
| 25 mar 2024 | 1,0300 | 1,1700 | 1,0300 | 1,1300 | 1,1300 | 2600 |
| 22 mar 2024 | 0,9650 | 1,1300 | 0,9650 | 1,1300 | 1,1300 | - |
| 21 mar 2024 | 0,9200 | 1,0900 | 0,9200 | 1,0900 | 1,0900 | - |
| 20 mar 2024 | 0,7850 | 1,0400 | 0,7850 | 1,0400 | 1,0400 | - |
| 19 mar 2024 | 0,8200 | 0,9100 | 0,8200 | 0,9100 | 0,9100 | - |
| 18 mar 2024 | 0,8250 | 0,9400 | 0,8250 | 0,9400 | 0,9400 | - |
| 15 mar 2024 | 0,8150 | 1,0000 | 0,8150 | 1,0000 | 1,0000 | 986 |
| 14 mar 2024 | 0,8250 | 0,9300 | 0,8250 | 0,9300 | 0,9300 | - |
| 13 mar 2024 | 0,8050 | 0,9450 | 0,8050 | 0,9450 | 0,9450 | - |
| 12 mar 2024 | 0,7550 | 0,8950 | 0,7550 | 0,8850 | 0,8850 | - |
| 11 mar 2024 | 0,8850 | 0,9550 | 0,8600 | 0,8750 | 0,8750 | 2000 |
| 08 mar 2024 | 0,9000 | 0,9850 | 0,9000 | 0,9850 | 0,9850 | - |
| 07 mar 2024 | 0,8900 | 0,9850 | 0,8900 | 0,9850 | 0,9850 | - |
| 06 mar 2024 | 0,8700 | 1,0100 | 0,8700 | 0,9650 | 0,9650 | 150 |
| 05 mar 2024 | 0,9400 | 1,0100 | 0,9400 | 0,9400 | 0,9400 | 940 |
| 04 mar 2024 | 0,8350 | 1,0000 | 0,8350 | 1,0000 | 1,0000 | - |
| 01 mar 2024 | 0,7350 | 0,9200 | 0,7350 | 0,9200 | 0,9200 | - |
| 29 feb 2024 | 0,7900 | 0,8550 | 0,7900 | 0,8300 | 0,8300 | 200 |
| 28 feb 2024 | 0,7900 | 0,8700 | 0,7900 | 0,8650 | 0,8650 | - |
| 27 feb 2024 | 0,8050 | 0,8750 | 0,8050 | 0,8600 | 0,8600 | - |
| 26 feb 2024 | 0,8250 | 0,9150 | 0,8250 | 0,8850 | 0,8850 | - |
| 23 feb 2024 | 0,8150 | 0,9400 | 0,8150 | 0,9200 | 0,9200 | 5006 |
| 22 feb 2024 | 0,8750 | 0,9450 | 0,8750 | 0,9150 | 0,9150 | - |
| 21 feb 2024 | 0,8550 | 0,9450 | 0,8550 | 0,9450 | 0,9450 | - |
| 20 feb 2024 | 0,9250 | 0,9750 | 0,9250 | 0,9550 | 0,9550 | - |
| 19 feb 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 16 feb 2024 | 0,9250 | 1,1300 | 0,9250 | 1,0100 | 1,0100 | 873 |
| 15 feb 2024 | 0,8700 | 1,0300 | 0,8700 | 1,0300 | 1,0300 | - |
| 14 feb 2024 | 0,9000 | 1,0000 | 0,9000 | 0,9750 | 0,9750 | - |
| 13 feb 2024 | 0,9800 | 1,0700 | 0,9650 | 0,9850 | 0,9850 | - |
| 12 feb 2024 | 1,0200 | 1,1200 | 1,0200 | 1,0800 | 1,0800 | - |
| 09 feb 2024 | 1,0000 | 1,0900 | 1,0000 | 1,0800 | 1,0800 | - |
| 08 feb 2024 | 1,0000 | 1,1200 | 1,0000 | 1,0900 | 1,0900 | - |
| 07 feb 2024 | 1,0400 | 1,1200 | 1,0400 | 1,1000 | 1,1000 | - |
| 06 feb 2024 | 1,0200 | 1,1400 | 1,0200 | 1,1400 | 1,1400 | - |
| 05 feb 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1100 | 1,1100 | - |
| 02 feb 2024 | 1,0800 | 1,1800 | 1,0800 | 1,1800 | 1,1800 | - |
| 01 feb 2024 | 1,0600 | 1,1900 | 1,0600 | 1,1700 | 1,1700 | - |
| 31 ene 2024 | 1,0100 | 1,2200 | 1,0100 | 1,1300 | 1,1300 | 808 |
| 30 ene 2024 | 1,0000 | 1,1400 | 1,0000 | 1,1000 | 1,1000 | - |
| 29 ene 2024 | 1,1400 | 1,2100 | 1,1300 | 1,1300 | 1,1300 | - |
| 26 ene 2024 | 1,1400 | 1,2500 | 1,1400 | 1,2300 | 1,2300 | - |
| 25 ene 2024 | 1,1800 | 1,3600 | 1,1800 | 1,2400 | 1,2400 | 50 |
| 24 ene 2024 | 1,2400 | 1,3500 | 1,2400 | 1,2800 | 1,2800 | - |
| 23 ene 2024 | 1,2400 | 1,3400 | 1,2400 | 1,3400 | 1,3400 | - |
| 22 ene 2024 | 1,2600 | 1,3300 | 1,2600 | 1,3300 | 1,3300 | - |
| 19 ene 2024 | 1,3200 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | - |
| 18 ene 2024 | 1,3100 | 1,4900 | 1,3100 | 1,4100 | 1,4100 | 75 |
| 17 ene 2024 | 1,3100 | 1,5100 | 1,3100 | 1,4100 | 1,4100 | 812 |
| 16 ene 2024 | 1,4600 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | - |
| 15 ene 2024 | 1,4800 | 1,5500 | 1,4700 | 1,4800 | 1,4800 | - |
| 12 ene 2024 | 1,3900 | 1,5000 | 1,3900 | 1,5000 | 1,5000 | - |
| 11 ene 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | - |
| 10 ene 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4700 | 1,4700 | - |
| 09 ene 2024 | 1,6500 | 1,6500 | 1,4900 | 1,5100 | 1,5100 | - |
| 08 ene 2024 | 1,6100 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | - |
| 05 ene 2024 | 1,6200 | 1,7300 | 1,5300 | 1,5600 | 1,5600 | 1500 |
| 04 ene 2024 | 1,6400 | 1,6400 | 1,5300 | 1,5300 | 1,5300 | - |
| 03 ene 2024 | 1,6500 | 1,6500 | 1,5400 | 1,5700 | 1,5700 | - |
| 02 ene 2024 | 1,6700 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | - |
| 29 dic 2023 | 1,6900 | 1,7300 | 1,6900 | 1,7300 | 1,7300 | 2800 |
| 28 dic 2023 | 1,8100 | 1,8600 | 1,7400 | 1,7400 | 1,7400 | 2800 |
| 27 dic 2023 | 1,7500 | 1,8400 | 1,7500 | 1,8200 | 1,8200 | - |
| 22 dic 2023 | 1,7100 | 1,8100 | 1,7100 | 1,7900 | 1,7900 | - |
| 21 dic 2023 | 1,6700 | 1,7500 | 1,6700 | 1,7200 | 1,7200 | - |
| 20 dic 2023 | 1,7600 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | - |
| 19 dic 2023 | 1,7500 | 1,8000 | 1,7400 | 1,7700 | 1,7700 | - |
| 18 dic 2023 | 1,6500 | 1,8000 | 1,6500 | 1,7700 | 1,7700 | 150.000 |
| 15 dic 2023 | 1,6700 | 1,6900 | 1,6100 | 1,6700 | 1,6700 | - |
| *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.