Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.267,79 +160,10 (+0,27%)
CureVac N.V. (5CV.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:45PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,0720 | 3,1000 | 3,0100 | 3,0680 | 3,0680 | 13.106 |
| 20 jun 2024 | 3,0360 | 3,0820 | 3,0160 | 3,0160 | 3,0160 | 16.930 |
| 19 jun 2024 | 2,9960 | 3,0540 | 2,9500 | 3,0300 | 3,0300 | 17.122 |
| 18 jun 2024 | 3,2140 | 3,2340 | 2,9540 | 2,9940 | 2,9940 | 50.853 |
| 17 jun 2024 | 3,4620 | 3,4700 | 3,2480 | 3,2700 | 3,2700 | 12.398 |
| 14 jun 2024 | 3,6880 | 3,6900 | 3,4040 | 3,4040 | 3,4040 | 41.033 |
| 13 jun 2024 | 3,8040 | 3,8780 | 3,7260 | 3,7380 | 3,7380 | 9777 |
| 12 jun 2024 | 3,9180 | 3,9500 | 3,8620 | 3,9000 | 3,9000 | 20.062 |
| 11 jun 2024 | 4,2200 | 4,2500 | 3,7440 | 3,9680 | 3,9680 | 15.720 |
| 10 jun 2024 | 4,4060 | 4,4060 | 3,9960 | 4,2000 | 4,2000 | 72.696 |
| 07 jun 2024 | 4,7000 | 4,7000 | 4,1560 | 4,1560 | 4,1560 | 51.105 |
| 06 jun 2024 | 4,1560 | 4,8080 | 4,1560 | 4,5000 | 4,5000 | 179.316 |
| 05 jun 2024 | 3,6860 | 4,2000 | 3,6860 | 4,1680 | 4,1680 | 59.420 |
| 04 jun 2024 | 4,0080 | 4,1320 | 3,6920 | 3,6920 | 3,6920 | 52.000 |
| 03 jun 2024 | 3,6200 | 4,1300 | 3,6200 | 3,9980 | 3,9980 | 34.523 |
| 31 may 2024 | 3,4520 | 3,6840 | 3,4440 | 3,5800 | 3,5800 | 25.779 |
| 30 may 2024 | 3,5380 | 3,5400 | 3,3260 | 3,4000 | 3,4000 | 35.373 |
| 29 may 2024 | 3,4060 | 3,7300 | 3,1840 | 3,7300 | 3,7300 | 56.858 |
| 28 may 2024 | 3,4460 | 3,5320 | 3,1500 | 3,2980 | 3,2980 | 51.558 |
| 27 may 2024 | 3,4800 | 3,5400 | 3,4100 | 3,4400 | 3,4400 | 16.690 |
| 24 may 2024 | 3,7320 | 3,7360 | 3,4680 | 3,4680 | 3,4680 | 36.861 |
| 23 may 2024 | 3,7500 | 4,0000 | 3,6000 | 3,6000 | 3,6000 | 35.732 |
| 22 may 2024 | 3,0000 | 3,9640 | 3,0000 | 3,4860 | 3,4860 | 142.006 |
| 21 may 2024 | 3,1020 | 3,2520 | 3,0060 | 3,0060 | 3,0060 | 11.141 |
| 20 may 2024 | 3,3000 | 3,3600 | 3,0820 | 3,0920 | 3,0920 | 34.395 |
| 17 may 2024 | 3,2500 | 3,5840 | 3,1860 | 3,1860 | 3,1860 | 130.981 |
| 16 may 2024 | 2,9020 | 3,3000 | 2,9020 | 3,1500 | 3,1500 | 37.388 |
| 15 may 2024 | 2,8360 | 3,0220 | 2,8360 | 2,9880 | 2,9880 | 11.728 |
| 14 may 2024 | 2,7260 | 2,9300 | 2,7260 | 2,9300 | 2,9300 | 23.754 |
| 13 may 2024 | 2,7280 | 2,8080 | 2,6820 | 2,7520 | 2,7520 | 11.201 |
| 10 may 2024 | 2,7480 | 2,8100 | 2,7200 | 2,7200 | 2,7200 | 14.251 |
| 09 may 2024 | 2,7000 | 2,7660 | 2,6620 | 2,7640 | 2,7640 | 6100 |
| 08 may 2024 | 2,8120 | 2,8120 | 2,6580 | 2,7000 | 2,7000 | 4460 |
| 07 may 2024 | 2,7620 | 2,8840 | 2,6860 | 2,8840 | 2,8840 | 10.719 |
| 06 may 2024 | 2,9900 | 3,0000 | 2,6780 | 2,7720 | 2,7720 | 43.555 |
| 03 may 2024 | 2,6200 | 2,8720 | 2,5360 | 2,8720 | 2,8720 | 10.195 |
| 02 may 2024 | 2,4200 | 2,5840 | 2,4020 | 2,5840 | 2,5840 | 8888 |
| 30 abr 2024 | 2,3320 | 2,4080 | 2,3220 | 2,3780 | 2,3780 | 17.752 |
| 29 abr 2024 | 2,1940 | 2,3520 | 2,1480 | 2,3440 | 2,3440 | 31.924 |
| 26 abr 2024 | 2,2000 | 2,2620 | 2,1440 | 2,1440 | 2,1440 | 26.387 |
| 25 abr 2024 | 2,3660 | 2,3780 | 2,0560 | 2,1000 | 2,1000 | 32.691 |
| 24 abr 2024 | 2,4040 | 2,4760 | 2,1960 | 2,2660 | 2,2660 | 25.783 |
| 23 abr 2024 | 2,3500 | 2,5000 | 2,3500 | 2,4000 | 2,4000 | 30.080 |
| 22 abr 2024 | 2,3100 | 2,4020 | 2,2940 | 2,3980 | 2,3980 | 15.997 |
| 19 abr 2024 | 2,2480 | 2,3460 | 2,2480 | 2,2880 | 2,2880 | 38.377 |
| 18 abr 2024 | 2,4320 | 2,4380 | 2,3000 | 2,3100 | 2,3100 | 9871 |
| 17 abr 2024 | 2,5300 | 2,5460 | 2,4140 | 2,4280 | 2,4280 | 17.776 |
| 16 abr 2024 | 2,4740 | 2,6140 | 2,4220 | 2,5740 | 2,5740 | 12.906 |
| 15 abr 2024 | 2,7000 | 2,7900 | 2,4940 | 2,5000 | 2,5000 | 36.581 |
| 12 abr 2024 | 2,7860 | 2,7900 | 2,6980 | 2,6980 | 2,6980 | 11.180 |
| 11 abr 2024 | 2,7720 | 2,7760 | 2,7000 | 2,7760 | 2,7760 | 10.562 |
| 10 abr 2024 | 2,6880 | 2,7900 | 2,6880 | 2,7760 | 2,7760 | 3200 |
| 09 abr 2024 | 2,8000 | 2,8620 | 2,7500 | 2,7500 | 2,7500 | 11.478 |
| 08 abr 2024 | 2,8500 | 2,8860 | 2,7700 | 2,7760 | 2,7760 | 8510 |
| 05 abr 2024 | 2,7080 | 2,8840 | 2,7080 | 2,7800 | 2,7800 | 14.469 |
| 04 abr 2024 | 2,6580 | 2,7820 | 2,6160 | 2,7400 | 2,7400 | 13.320 |
| 03 abr 2024 | 2,6900 | 2,7440 | 2,6500 | 2,6500 | 2,6500 | 9201 |
| 02 abr 2024 | 2,8100 | 2,8500 | 2,6000 | 2,6000 | 2,6000 | 16.504 |
| 28 mar 2024 | 2,8250 | 2,9150 | 2,8250 | 2,8500 | 2,8500 | 9063 |
| 27 mar 2024 | 2,7750 | 2,8250 | 2,7000 | 2,7900 | 2,7900 | 22.443 |
| 26 mar 2024 | 2,9250 | 2,9900 | 2,7200 | 2,7500 | 2,7500 | 21.756 |
| 25 mar 2024 | 2,8400 | 2,9450 | 2,8000 | 2,8750 | 2,8750 | 25.386 |
| 22 mar 2024 | 2,8300 | 2,8700 | 2,7800 | 2,7950 | 2,7950 | 9882 |
| 21 mar 2024 | 2,6400 | 2,8300 | 2,6400 | 2,7800 | 2,7800 | 11.880 |
| 20 mar 2024 | 2,8150 | 2,8450 | 2,5300 | 2,6700 | 2,6700 | 31.634 |
| 19 mar 2024 | 3,0050 | 3,0050 | 2,7150 | 2,7450 | 2,7450 | 21.911 |
| 18 mar 2024 | 3,0350 | 3,0400 | 2,9350 | 2,9350 | 2,9350 | 19.338 |
| 15 mar 2024 | 3,0250 | 3,0650 | 3,0000 | 3,0400 | 3,0400 | 14.378 |
| 14 mar 2024 | 3,0850 | 3,1150 | 3,0100 | 3,0300 | 3,0300 | 17.592 |
| 13 mar 2024 | 3,0950 | 3,1950 | 3,0500 | 3,0500 | 3,0500 | 6237 |
| 12 mar 2024 | 3,0600 | 3,1950 | 3,0150 | 3,0800 | 3,0800 | 12.066 |
| 11 mar 2024 | 3,1050 | 3,2500 | 3,0650 | 3,0650 | 3,0650 | 12.521 |
| 08 mar 2024 | 3,0300 | 3,1900 | 3,0050 | 3,1900 | 3,1900 | 15.888 |
| 07 mar 2024 | 3,0500 | 3,0650 | 3,0000 | 3,0200 | 3,0200 | 13.560 |
| 06 mar 2024 | 3,0400 | 3,0850 | 3,0000 | 3,0550 | 3,0550 | 6713 |
| 05 mar 2024 | 3,1350 | 3,1350 | 3,0600 | 3,0950 | 3,0950 | 11.747 |
| 04 mar 2024 | 3,2300 | 3,2300 | 3,0150 | 3,0800 | 3,0800 | 17.438 |
| 01 mar 2024 | 3,2100 | 3,2400 | 3,1200 | 3,1200 | 3,1200 | 10.365 |
| 29 feb 2024 | 3,2100 | 3,2600 | 3,1600 | 3,2400 | 3,2400 | 24.370 |
| 28 feb 2024 | 3,3350 | 3,3350 | 3,2100 | 3,2100 | 3,2100 | 5081 |
| 27 feb 2024 | 3,1900 | 3,3650 | 3,1650 | 3,3650 | 3,3650 | 8991 |
| 26 feb 2024 | 3,0700 | 3,1350 | 3,0350 | 3,1000 | 3,1000 | 4671 |
| 23 feb 2024 | 3,1500 | 3,1500 | 3,0500 | 3,0700 | 3,0700 | 23.562 |
| 22 feb 2024 | 3,1500 | 3,2000 | 3,1050 | 3,1050 | 3,1050 | 7375 |
| 21 feb 2024 | 3,1800 | 3,2300 | 3,1500 | 3,1500 | 3,1500 | 7545 |
| 20 feb 2024 | 3,2200 | 3,2300 | 3,1350 | 3,1650 | 3,1650 | 10.933 |
| 19 feb 2024 | 3,2100 | 3,2550 | 3,1550 | 3,2150 | 3,2150 | 2905 |
| 16 feb 2024 | 3,1850 | 3,2650 | 3,1550 | 3,2650 | 3,2650 | 9986 |
| 15 feb 2024 | 3,2300 | 3,2700 | 3,1750 | 3,2000 | 3,2000 | 6697 |
| 14 feb 2024 | 3,1350 | 3,2100 | 3,1350 | 3,2100 | 3,2100 | 4084 |
| 13 feb 2024 | 3,2700 | 3,2700 | 3,1600 | 3,1650 | 3,1650 | 23.523 |
| 12 feb 2024 | 3,2500 | 3,2550 | 3,1700 | 3,1700 | 3,1700 | 12.074 |
| 09 feb 2024 | 3,2000 | 3,2600 | 3,1900 | 3,1900 | 3,1900 | 3886 |
| 08 feb 2024 | 3,2650 | 3,2750 | 3,1800 | 3,2750 | 3,2750 | 13.007 |
| 07 feb 2024 | 3,3200 | 3,3450 | 3,1500 | 3,1950 | 3,1950 | 10.108 |
| 06 feb 2024 | 3,1900 | 3,3600 | 3,1900 | 3,3200 | 3,3200 | 14.332 |
| 05 feb 2024 | 3,2850 | 3,3000 | 3,1800 | 3,2100 | 3,2100 | 8397 |
| 02 feb 2024 | 3,2600 | 3,3200 | 3,1950 | 3,2450 | 3,2450 | 7395 |
| 01 feb 2024 | 3,3200 | 3,3700 | 3,2500 | 3,3000 | 3,3000 | 10.959 |
| 31 ene 2024 | 3,4050 | 3,4300 | 3,3000 | 3,3000 | 3,3000 | 8140 |
| *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.