Mercados españoles cerrados
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,37 (+0,29%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0791 +0,0019 (+0,17%) Petróleo Brent
83,48 +0,69 (+0,83%) Bitcoin EUR
58.487,86 +1.643,35 (+2,89%)
EDP - Energias de Portugal, S.A. (4EDP.TI)
TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:27PM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,7620 | 3,7900 | 3,7620 | 3,8460 | 3,8460 | 1835 |
| 09 may 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | - |
| 08 may 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
| 07 may 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5760 | 3,5760 | 3000 |
| 06 may 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 06 may 2024 | 0.195 Dividendo | |||||
| 03 may 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,4730 | - |
| 02 may 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,4370 | - |
| 30 abr 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,3452 | - |
| 29 abr 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,3944 | - |
| 26 abr 2024 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | 3,3338 | - |
| 25 abr 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,3149 | - |
| 24 abr 2024 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | 3,3357 | - |
| 23 abr 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,3859 | - |
| 22 abr 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,3973 | - |
| 19 abr 2024 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 3,4257 | - |
| 18 abr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,4654 | - |
| 17 abr 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,3925 | - |
| 16 abr 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,4067 | - |
| 15 abr 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,3954 | - |
| 12 abr 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,4228 | - |
| 11 abr 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5360 | 3,3480 | 1100 |
| 10 abr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,4950 | 3,3092 | 25 |
| 09 abr 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,3452 | - |
| 08 abr 2024 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | 3,2922 | - |
| 05 abr 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,3083 | - |
| 04 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,3991 | - |
| 03 abr 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,3726 | - |
| 02 abr 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,4096 | - |
| 28 mar 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,4143 | - |
| 27 mar 2024 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | 3,4313 | - |
| 26 mar 2024 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | 3,3357 | - |
| 25 mar 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,3736 | - |
| 22 mar 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,4039 | - |
| 21 mar 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,2713 | - |
| 20 mar 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,3073 | - |
| 19 mar 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4770 | 3,2922 | 450 |
| 18 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,4276 | - |
| 15 mar 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,4190 | - |
| 14 mar 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,4427 | - |
| 13 mar 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,4493 | - |
| 12 mar 2024 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 3,4900 | - |
| 11 mar 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,5951 | - |
| 08 mar 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8110 | 3,6084 | 650 |
| 07 mar 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,6756 | - |
| 06 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5980 | - |
| 05 mar 2024 | 3,6590 | 3,6590 | 3,6590 | 3,7710 | 3,5705 | 925 |
| 04 mar 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6590 | 3,4645 | 600 |
| 01 mar 2024 | 3,6760 | 3,6760 | 3,6760 | 3,6900 | 3,4938 | 800 |
| 29 feb 2024 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | 3,4929 | - |
| 28 feb 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,4531 | - |
| 27 feb 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7360 | 3,5374 | 450 |
| 26 feb 2024 | 3,6810 | 3,6810 | 3,6810 | 3,6680 | 3,4730 | 4000 |
| 23 feb 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7250 | 3,5270 | 50 |
| 22 feb 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,5336 | - |
| 21 feb 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,5667 | - |
| 20 feb 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7510 | 3,5516 | 150 |
| 19 feb 2024 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 3,5611 | - |
| 16 feb 2024 | 3,7710 | 3,7710 | 3,7710 | 3,7710 | 3,5705 | - |
| 15 feb 2024 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | 3,5970 | - |
| 14 feb 2024 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 3,5535 | - |
| 13 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,5790 | - |
| 12 feb 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,6273 | - |
| 09 feb 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,5696 | - |
| 08 feb 2024 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 3,6093 | - |
| 07 feb 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,6974 | - |
| 06 feb 2024 | 3,9560 | 3,9560 | 3,9560 | 3,9560 | 3,7457 | - |
| 05 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8063 | - |
| 02 feb 2024 | 4,1170 | 4,1170 | 4,0400 | 4,0500 | 3,8347 | 14.178 |
| 01 feb 2024 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | 3,8953 | - |
| 31 ene 2024 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | 3,9398 | - |
| 30 ene 2024 | 4,0270 | 4,0270 | 4,0270 | 4,0040 | 3,7911 | 250 |
| 29 ene 2024 | 3,9870 | 3,9870 | 3,9870 | 3,9870 | 3,7750 | - |
| 26 ene 2024 | 4,0550 | 4,0550 | 4,0550 | 4,0550 | 3,8394 | - |
| 25 ene 2024 | 4,2120 | 4,2120 | 4,2120 | 4,2120 | 3,9881 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0525 | - |
| 19 ene 2024 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | 4,0733 | - |
| 18 ene 2024 | 4,1980 | 4,1980 | 4,1980 | 4,1980 | 3,9748 | - |
| 17 ene 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2600 | 4,0335 | 235 |
| 16 ene 2024 | 4,3860 | 4,3860 | 4,3860 | 4,3680 | 4,1358 | 1000 |
| 15 ene 2024 | 4,4820 | 4,6300 | 4,4490 | 4,4470 | 4,2106 | 20.250 |
| 12 ene 2024 | 4,5390 | 4,5390 | 4,5390 | 4,5390 | 4,2977 | - |
| 11 ene 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,3138 | - |
| 10 ene 2024 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | 4,3403 | - |
| 09 ene 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,3327 | - |
| 08 ene 2024 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | 4,2920 | - |
| 05 ene 2024 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | 4,2844 | - |
| 04 ene 2024 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | 4,2589 | - |
| 03 ene 2024 | 4,4250 | 4,4250 | 4,4250 | 4,4250 | 4,1898 | - |
| 02 ene 2024 | 4,4890 | 4,4890 | 4,4890 | 4,4890 | 4,2504 | - |
| 29 dic 2023 | 4,5570 | 4,5570 | 4,5570 | 4,5730 | 4,3299 | 100 |
| 28 dic 2023 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | 4,3110 | - |
| 27 dic 2023 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | 4,3091 | - |
| 22 dic 2023 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,3043 | - |
| 21 dic 2023 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 4,2627 | - |
| 20 dic 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5000 | 4,2608 | 350 |
| 19 dic 2023 | 4,5470 | 4,5470 | 4,5470 | 4,5470 | 4,3053 | - |
| 18 dic 2023 | 4,4970 | 4,4970 | 4,4970 | 4,4970 | 4,2579 | - |
| *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.