Mercados españoles cerrados en 2 hrs 29 min
IBEX 35
11.095,60 +63,30 (+0,57%) Euro Stoxx 50
4.940,60 +33,30 (+0,68%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,08 -0,16 (-0,19%) Oro
2.338,40 +7,20 (+0,31%) Bitcoin EUR
56.963,38 -2.974,25 (-4,96%)
AVENUE THERAP. DL-,0001 (49Y.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 146 |
| 21 jun 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 20 jun 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 19 jun 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 18 jun 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 17 jun 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 14 jun 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 13 jun 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 12 jun 2024 | 3,1600 | 3,1600 | 3,0400 | 3,0400 | 3,0400 | 146 |
| 11 jun 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 10 jun 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 07 jun 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 06 jun 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 05 jun 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 04 jun 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 03 jun 2024 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | - |
| 31 may 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 30 may 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
| 29 may 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | - |
| 28 may 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 27 may 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 24 may 2024 | 3,3000 | 3,4400 | 3,3000 | 3,4400 | 3,4400 | 609 |
| 23 may 2024 | 3,3800 | 3,3800 | 3,3150 | 3,3150 | 3,3150 | 26 |
| 22 may 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 21 may 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 20 may 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 17 may 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 16 may 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 15 may 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 14 may 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 13 may 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 10 may 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 09 may 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 08 may 2024 | 3,8550 | 4,0900 | 3,8550 | 4,0900 | 4,0900 | 1 |
| 07 may 2024 | 4,1250 | 4,1250 | 4,1050 | 4,1050 | 4,1050 | 800 |
| 06 may 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 03 may 2024 | 4,4050 | 4,4100 | 4,4050 | 4,4100 | 4,4100 | 8 |
| 02 may 2024 | 4,3735 | 4,3735 | 4,3735 | 4,3735 | 4,3735 | - |
| 30 abr 2024 | 4,0475 | 4,0475 | 4,0475 | 4,0475 | 4,0475 | - |
| 29 abr 2024 | 5,9280 | 5,9280 | 5,9280 | 5,9280 | 5,9280 | - |
| 26 abr 2024 | 7,9000 | 7,9000 | 7,9000 | 7,9000 | 7,9000 | - |
| 26 abr 2024 | 1:75 Split de acciones | |||||
| 25 abr 2024 | 6,2925 | 6,2925 | 6,2925 | 6,2925 | 6,2925 | - |
| 24 abr 2024 | 9,0600 | 9,0600 | 9,0600 | 9,0600 | 9,0600 | - |
| 23 abr 2024 | 8,8200 | 8,8200 | 8,8200 | 8,8200 | 8,8200 | - |
| 22 abr 2024 | 8,8050 | 8,8050 | 8,8050 | 8,8050 | 8,8050 | - |
| 19 abr 2024 | 9,0750 | 9,0750 | 9,0750 | 9,0750 | 9,0750 | - |
| 18 abr 2024 | 9,1650 | 9,1650 | 9,1650 | 9,1650 | 9,1650 | - |
| 17 abr 2024 | 8,9550 | 8,9550 | 8,9550 | 8,9550 | 8,9550 | - |
| 16 abr 2024 | 8,4900 | 8,4900 | 8,4900 | 8,4900 | 8,4900 | - |
| 15 abr 2024 | 9,1800 | 9,1800 | 9,1800 | 9,1800 | 9,1800 | - |
| 12 abr 2024 | 9,5250 | 9,5250 | 9,5250 | 9,5250 | 9,5250 | - |
| 11 abr 2024 | 10,0500 | 10,0500 | 10,0500 | 10,0500 | 10,0500 | - |
| 10 abr 2024 | 9,0150 | 10,4850 | 9,0150 | 10,4850 | 10,4850 | 146 |
| 09 abr 2024 | 10,2150 | 10,2150 | 10,2150 | 10,2150 | 10,2150 | - |
| 08 abr 2024 | 9,9150 | 9,9150 | 9,9150 | 9,9150 | 9,9150 | - |
| 05 abr 2024 | 9,8100 | 9,8100 | 9,8100 | 9,8100 | 9,8100 | - |
| 04 abr 2024 | 9,9150 | 9,9150 | 9,9150 | 9,9150 | 9,9150 | - |
| 03 abr 2024 | 10,0500 | 10,0500 | 10,0500 | 10,0500 | 10,0500 | - |
| 02 abr 2024 | 10,1100 | 10,1100 | 10,1100 | 10,1100 | 10,1100 | - |
| 28 mar 2024 | 10,3200 | 10,3200 | 10,3200 | 10,3200 | 10,3200 | - |
| 27 mar 2024 | 10,2075 | 10,2075 | 10,2075 | 10,2075 | 10,2075 | - |
| 26 mar 2024 | 10,3200 | 10,3200 | 10,3200 | 10,3200 | 10,3200 | - |
| 25 mar 2024 | 10,0875 | 10,0875 | 9,9000 | 9,9000 | 9,9000 | 26 |
| 22 mar 2024 | 10,5450 | 10,5450 | 10,5450 | 10,5450 | 10,5450 | - |
| 21 mar 2024 | 10,5150 | 10,5150 | 10,5150 | 10,5150 | 10,5150 | - |
| 20 mar 2024 | 10,6725 | 10,6725 | 10,6725 | 10,6725 | 10,6725 | - |
| 19 mar 2024 | 10,4400 | 10,4400 | 10,4400 | 10,4400 | 10,4400 | - |
| 18 mar 2024 | 11,0325 | 11,0325 | 11,0325 | 11,0325 | 11,0325 | - |
| 15 mar 2024 | 10,2900 | 10,2900 | 10,2900 | 10,2900 | 10,2900 | - |
| 14 mar 2024 | 11,1450 | 11,1450 | 11,1450 | 11,1450 | 11,1450 | - |
| 13 mar 2024 | 11,5500 | 11,5500 | 11,5500 | 11,5500 | 11,5500 | - |
| 12 mar 2024 | 10,6875 | 10,6875 | 10,6875 | 10,6875 | 10,6875 | - |
| 11 mar 2024 | 9,7650 | 9,7650 | 9,7650 | 9,7650 | 9,7650 | 293 |
| 08 mar 2024 | 11,4975 | 12,3375 | 11,4975 | 12,3375 | 12,3375 | 26 |
| 07 mar 2024 | 11,0550 | 11,9175 | 11,0550 | 11,9175 | 11,9175 | 1 |
| 06 mar 2024 | 11,1675 | 11,1675 | 11,1675 | 11,1675 | 11,1675 | - |
| 05 mar 2024 | 10,6125 | 10,6125 | 10,6125 | 10,6125 | 10,6125 | - |
| 04 mar 2024 | 10,4625 | 10,4625 | 10,4625 | 10,4625 | 10,4625 | - |
| 01 mar 2024 | 10,1400 | 10,1400 | 10,1400 | 10,1400 | 10,1400 | - |
| 29 feb 2024 | 10,1025 | 10,1025 | 10,1025 | 10,1025 | 10,1025 | - |
| 28 feb 2024 | 10,2900 | 10,2900 | 10,2900 | 10,2900 | 10,2900 | - |
| 27 feb 2024 | 9,7800 | 9,7800 | 9,7800 | 9,7800 | 9,7800 | - |
| 26 feb 2024 | 8,9625 | 8,9625 | 8,9625 | 8,9625 | 8,9625 | - |
| 23 feb 2024 | 9,4875 | 9,4875 | 9,4875 | 9,4875 | 9,4875 | - |
| 22 feb 2024 | 9,9675 | 9,9675 | 9,9675 | 9,9675 | 9,9675 | - |
| 21 feb 2024 | 9,9450 | 9,9450 | 9,9450 | 9,9450 | 9,9450 | - |
| 20 feb 2024 | 9,7425 | 9,7425 | 9,7425 | 9,7425 | 9,7425 | - |
| 19 feb 2024 | 9,7650 | 9,7650 | 9,7650 | 9,7650 | 9,7650 | - |
| 16 feb 2024 | 9,8850 | 9,8850 | 9,8850 | 9,8850 | 9,8850 | - |
| 15 feb 2024 | 9,8550 | 9,8550 | 9,8550 | 9,8550 | 9,8550 | - |
| 14 feb 2024 | 9,7350 | 9,7350 | 9,7350 | 9,7350 | 9,7350 | - |
| 13 feb 2024 | 10,0050 | 10,0050 | 10,0050 | 10,0050 | 10,0050 | - |
| 12 feb 2024 | 9,6825 | 9,6825 | 9,6825 | 9,6825 | 9,6825 | - |
| 09 feb 2024 | 9,4350 | 9,4350 | 9,4350 | 9,4350 | 9,4350 | - |
| 08 feb 2024 | 9,1050 | 9,1050 | 9,1050 | 9,1050 | 9,1050 | - |
| 07 feb 2024 | 8,0475 | 9,0075 | 8,0475 | 9,0075 | 9,0075 | 344 |
| 06 feb 2024 | 9,2625 | 9,2625 | 9,2625 | 9,2625 | 9,2625 | - |
| 05 feb 2024 | 8,7000 | 8,7000 | 8,7000 | 8,7000 | 8,7000 | - |
| 02 feb 2024 | 9,7425 | 9,7425 | 9,7425 | 9,7425 | 9,7425 | - |
| *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.