Mercados españoles cerrados en 1 hr 29 mins
IBEX 35
11.017,10 -101,80 (-0,92%) Euro Stoxx 50
4.908,61 -27,36 (-0,55%) Dólar/Euro
1,0678 -0,0038 (-0,35%) Petróleo Brent
84,96 -0,05 (-0,06%) Oro
2.309,10 -21,70 (-0,93%) Bitcoin EUR
57.870,19 +600,00 (+1,05%)
Orbia Advance Corporation, S.A.B. de C.V. (4FZ.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:43PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 100 |
| 25 jun 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 5 |
| 24 jun 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 21 jun 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 20 jun 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 19 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 18 jun 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 17 jun 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 344 |
| 14 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 13 jun 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 12 jun 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 11 jun 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 273 |
| 10 jun 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 1068 |
| 07 jun 2024 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 5 |
| 06 jun 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 70 |
| 05 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 04 jun 2024 | 1,2600 | 1,3300 | 1,2500 | 1,3300 | 1,3300 | 650 |
| 03 jun 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 31 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 30 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 29 may 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 10 |
| 28 may 2024 | 1,5500 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 30 |
| 27 may 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | 70 |
| 24 may 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 23 may 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 22 may 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 21 may 2024 | 1,6200 | 1,6600 | 1,6200 | 1,6600 | 1,6600 | 576 |
| 20 may 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 17 may 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 16 may 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 15 may 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 14 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 13 may 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 10 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 09 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 08 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 07 may 2024 | 1,5800 | 1,6600 | 1,5800 | 1,6600 | 1,6600 | 30 |
| 06 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 03 may 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 02 may 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 30 abr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 29 abr 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 700 |
| 26 abr 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 500 |
| 25 abr 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 635 |
| 24 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 23 abr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 22 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 19 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 19 abr 2024 | 0.020906 Dividendo | |||||
| 18 abr 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8800 | 1,8591 | 1000 |
| 17 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8789 | 500 |
| 16 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8789 | - |
| 15 abr 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0371 | 320 |
| 12 abr 2024 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,9679 | 500 |
| 11 abr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9975 | - |
| 10 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1558 | 10 |
| 09 abr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0371 | 550 |
| 08 abr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0569 | - |
| 05 abr 2024 | 1,9500 | 2,0800 | 1,9500 | 2,0800 | 2,0569 | 500 |
| 04 abr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8986 | - |
| 03 abr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8888 | 500 |
| 02 abr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8986 | - |
| 28 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8690 | - |
| 27 mar 2024 | 1,8600 | 1,9800 | 1,8600 | 1,9800 | 1,9580 | 229 |
| 26 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8393 | - |
| 25 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8097 | - |
| 22 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7899 | - |
| 21 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7998 | - |
| 20 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7404 | - |
| 19 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8393 | - |
| 18 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8492 | - |
| 15 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7602 | - |
| 14 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7207 | - |
| 13 mar 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7009 | - |
| 12 mar 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7009 | - |
| 11 mar 2024 | 1,6800 | 1,7700 | 1,6800 | 1,7700 | 1,7503 | 295 |
| 08 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6514 | - |
| 07 mar 2024 | 1,6900 | 1,7900 | 1,6900 | 1,7900 | 1,7701 | 500 |
| 06 mar 2024 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,6910 | 100 |
| 05 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6514 | - |
| 04 mar 2024 | 1,6800 | 1,7700 | 1,6800 | 1,6900 | 1,6712 | 160 |
| 01 mar 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6415 | - |
| 29 feb 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7600 | 1,7404 | 110 |
| 28 feb 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7305 | 2 |
| 27 feb 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7700 | 1,7503 | 445 |
| 26 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7404 | - |
| 23 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7701 | - |
| 22 feb 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8500 | 1,8294 | 246 |
| 21 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7305 | - |
| 20 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
| 19 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7207 | - |
| 16 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
| 15 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7305 | - |
| 14 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7305 | - |
| 13 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7602 | - |
| 12 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7404 | - |
| 09 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
| 08 feb 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8200 | 1,7998 | - |
| 07 feb 2024 | 1,8200 | 1,8500 | 1,8200 | 1,8500 | 1,8294 | - |
| 06 feb 2024 | 1,8100 | 1,9000 | 1,8100 | 1,9000 | 1,8789 | 138 |
| *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.