Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0746 +0,0037 (+0,34%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.621,98 +891,78 (+1,57%)
Zhihu Inc. (5BU0.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:29PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,3600 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | - |
| 27 jun 2024 | 2,5800 | 2,5800 | 2,4800 | 2,4800 | 2,4800 | - |
| 26 jun 2024 | 2,6000 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | - |
| 25 jun 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6000 | 2,6000 | - |
| 24 jun 2024 | 2,6000 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | - |
| 21 jun 2024 | 2,5800 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | - |
| 20 jun 2024 | 2,6500 | 2,6500 | 2,6400 | 2,6400 | 2,6400 | - |
| 19 jun 2024 | 2,6500 | 2,6500 | 2,5200 | 2,5200 | 2,5200 | - |
| 18 jun 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| 17 jun 2024 | 2,7300 | 2,8400 | 2,6700 | 2,6700 | 2,6700 | 3 |
| 14 jun 2024 | 2,7500 | 2,7600 | 2,7500 | 2,7500 | 2,7500 | - |
| 13 jun 2024 | 2,8000 | 2,8000 | 2,7900 | 2,7900 | 2,7900 | - |
| 12 jun 2024 | 2,8900 | 2,9900 | 2,8900 | 2,9900 | 2,9900 | - |
| 11 jun 2024 | 3,0900 | 3,2500 | 3,0900 | 3,2500 | 3,2500 | - |
| 10 jun 2024 | 3,0700 | 3,0800 | 3,0700 | 3,0800 | 3,0800 | - |
| 07 jun 2024 | 3,1000 | 3,1000 | 3,0300 | 3,0300 | 3,0300 | - |
| 06 jun 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | - |
| 05 jun 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
| 04 jun 2024 | 2,9100 | 2,9100 | 2,9000 | 2,9000 | 2,9000 | - |
| 03 jun 2024 | 2,9300 | 2,9400 | 2,9300 | 2,9400 | 2,9400 | - |
| 31 may 2024 | 3,0100 | 3,0100 | 2,9400 | 2,9400 | 2,9400 | - |
| 30 may 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 29 may 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0000 | 3,0000 | - |
| 28 may 2024 | 3,1300 | 3,1300 | 3,0800 | 3,0800 | 3,0800 | - |
| 27 may 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 24 may 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 23 may 2024 | 3,4700 | 3,4700 | 3,4100 | 3,4100 | 3,4100 | - |
| 22 may 2024 | 3,5300 | 3,6000 | 3,5100 | 3,6000 | 3,6000 | 5750 |
| 21 may 2024 | 3,6400 | 3,6500 | 3,6300 | 3,6500 | 3,6500 | 4000 |
| 20 may 2024 | 3,8100 | 3,8100 | 3,7300 | 3,7300 | 3,7300 | 14.500 |
| 17 may 2024 | 3,5200 | 3,6700 | 3,5200 | 3,6400 | 3,6400 | 7500 |
| 16 may 2024 | 3,3200 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | - |
| 15 may 2024 | 3,5100 | 3,5100 | 3,5000 | 3,5000 | 3,5000 | 7500 |
| 14 may 2024 | 0,6545 | 0,6545 | 0,6545 | 0,6545 | 0,6545 | - |
| 13 may 2024 | 0,6545 | 0,6545 | 0,6545 | 0,6545 | 0,6545 | - |
| 10 may 2024 | 0,6545 | 0,6545 | 0,6545 | 0,6545 | 0,6545 | - |
| 10 may 2024 | 1:6 Split de acciones | |||||
| 09 may 2024 | 3,5100 | 3,5400 | 3,5100 | 3,5400 | 3,5400 | - |
| 08 may 2024 | 3,5100 | 3,6000 | 3,5100 | 3,6000 | 3,6000 | - |
| 07 may 2024 | 3,5400 | 3,5400 | 3,4800 | 3,4800 | 3,4800 | - |
| 06 may 2024 | 3,6000 | 3,9600 | 3,6000 | 3,6000 | 3,6000 | 34 |
| 03 may 2024 | 3,5400 | 3,6600 | 3,5400 | 3,6600 | 3,6600 | - |
| 02 may 2024 | 3,5400 | 3,6600 | 3,5400 | 3,6600 | 3,6600 | - |
| 30 abr 2024 | 3,6600 | 3,6600 | 3,6300 | 3,6300 | 3,6300 | - |
| 29 abr 2024 | 3,5400 | 3,6000 | 3,5400 | 3,6000 | 3,6000 | - |
| 26 abr 2024 | 3,4800 | 3,6000 | 3,4800 | 3,6000 | 3,6000 | - |
| 25 abr 2024 | 3,6000 | 3,6000 | 3,5400 | 3,5400 | 3,5400 | - |
| 24 abr 2024 | 3,4200 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | - |
| 23 abr 2024 | 3,2700 | 3,3600 | 3,2700 | 3,3600 | 3,3600 | - |
| 22 abr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 19 abr 2024 | 3,6300 | 3,6600 | 3,6300 | 3,6600 | 3,6600 | - |
| 18 abr 2024 | 3,5400 | 3,5700 | 3,5400 | 3,5700 | 3,5700 | - |
| 17 abr 2024 | 3,4500 | 3,5400 | 3,4500 | 3,5400 | 3,5400 | - |
| 16 abr 2024 | 3,6300 | 3,6300 | 3,6000 | 3,6000 | 3,6000 | - |
| 15 abr 2024 | 3,7800 | 3,7800 | 3,7500 | 3,7500 | 3,7500 | - |
| 12 abr 2024 | 3,8700 | 3,8700 | 3,8400 | 3,8400 | 3,8400 | - |
| 11 abr 2024 | 3,8400 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | - |
| 10 abr 2024 | 3,8100 | 3,8100 | 3,7800 | 3,7800 | 3,7800 | - |
| 09 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 08 abr 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 3,7800 | - |
| 05 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 04 abr 2024 | 4,0500 | 4,0500 | 3,9900 | 3,9900 | 3,9900 | - |
| 03 abr 2024 | 3,9000 | 3,9000 | 3,8700 | 3,8700 | 3,8700 | - |
| 02 abr 2024 | 3,8100 | 3,8100 | 3,7500 | 3,7500 | 3,7500 | - |
| 28 mar 2024 | 3,7200 | 3,8100 | 3,6300 | 3,6300 | 3,6300 | - |
| 27 mar 2024 | 3,7200 | 3,7500 | 3,6600 | 3,6600 | 3,6600 | - |
| 26 mar 2024 | 3,7800 | 3,8100 | 3,7800 | 3,7800 | 3,7800 | - |
| 25 mar 2024 | 3,7800 | 3,8400 | 3,6900 | 3,6900 | 3,6900 | - |
| 22 mar 2024 | 3,9000 | 3,9900 | 3,8100 | 3,8100 | 3,8100 | - |
| 21 mar 2024 | 3,9300 | 3,9900 | 3,8700 | 3,8700 | 3,8700 | - |
| 20 mar 2024 | 3,9000 | 3,9300 | 3,9000 | 3,9300 | 3,9300 | - |
| 19 mar 2024 | 4,0200 | 4,0200 | 3,9300 | 3,9300 | 3,9300 | - |
| 18 mar 2024 | 4,1700 | 4,1700 | 3,9900 | 3,9900 | 3,9900 | - |
| 15 mar 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | - |
| 14 mar 2024 | 3,9900 | 3,9900 | 3,9300 | 3,9300 | 3,9300 | - |
| 13 mar 2024 | 4,1100 | 4,1100 | 4,0800 | 4,0800 | 4,0800 | - |
| 12 mar 2024 | 3,9900 | 4,0200 | 3,9900 | 4,0200 | 4,0200 | - |
| 11 mar 2024 | 3,9300 | 4,0800 | 3,9300 | 4,0800 | 4,0800 | - |
| 08 mar 2024 | 3,9900 | 3,9900 | 3,9300 | 3,9300 | 3,9300 | - |
| 07 mar 2024 | 3,9600 | 4,0200 | 3,9300 | 4,0200 | 4,0200 | - |
| 06 mar 2024 | 3,8700 | 3,9300 | 3,8400 | 3,9300 | 3,9300 | - |
| 05 mar 2024 | 4,1100 | 4,1400 | 4,0800 | 4,0800 | 4,0800 | - |
| 04 mar 2024 | 4,1700 | 4,2300 | 4,1700 | 4,2300 | 4,2300 | - |
| 01 mar 2024 | 4,2300 | 4,2300 | 4,2000 | 4,2000 | 4,2000 | - |
| 29 feb 2024 | 4,1700 | 4,1700 | 4,1400 | 4,1400 | 4,1400 | - |
| 28 feb 2024 | 4,3200 | 4,3200 | 4,2900 | 4,2900 | 4,2900 | - |
| 27 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 26 feb 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0200 | 4,0200 | - |
| 23 feb 2024 | 3,9900 | 3,9900 | 3,9600 | 3,9600 | 3,9600 | - |
| 22 feb 2024 | 3,9900 | 4,0500 | 3,9900 | 4,0500 | 4,0500 | - |
| 21 feb 2024 | 4,1100 | 4,1100 | 4,0500 | 4,0500 | 4,0500 | - |
| 20 feb 2024 | 4,1100 | 4,1100 | 4,0500 | 4,0500 | 4,0500 | - |
| 19 feb 2024 | 4,1100 | 4,1400 | 4,1100 | 4,1400 | 4,1400 | - |
| 16 feb 2024 | 4,1100 | 4,1700 | 4,1100 | 4,1700 | 4,1700 | - |
| 15 feb 2024 | 3,9000 | 3,9300 | 3,9000 | 3,9300 | 3,9300 | - |
| 14 feb 2024 | 3,8400 | 3,9600 | 3,8400 | 3,9600 | 3,9600 | - |
| 13 feb 2024 | 3,9900 | 3,9900 | 3,8700 | 3,8700 | 3,8700 | - |
| 12 feb 2024 | 3,9000 | 3,9000 | 3,8700 | 3,8700 | 3,8700 | - |
| 09 feb 2024 | 3,8400 | 3,9600 | 3,8400 | 3,9600 | 3,9600 | - |
| 08 feb 2024 | 3,9000 | 3,9900 | 3,9000 | 3,9900 | 3,9900 | - |
| *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.