Mercados españoles cerrados
S&P 500
5.203,78 +16,11 (+0,31%) Nasdaq
16.337,38 +34,62 (+0,21%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0778 +0,0027 (+0,25%) Petróleo Brent
83,97 +0,39 (+0,47%) Bitcoin EUR
57.904,28 +97,39 (+0,17%)
Philly Shipyard ASA (65I.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 4000 |
| 08 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 07 may 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 06 may 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 03 may 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 02 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 30 abr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 29 abr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 26 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 25 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 24 abr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 23 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 22 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 19 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 18 abr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 17 abr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 16 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 15 abr 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 12 abr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 11 abr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 10 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 09 abr 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 08 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 05 abr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 04 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03 abr 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 02 abr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
| 28 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 27 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 26 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 25 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 22 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 21 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 20 mar 2024 | 3,1200 | 3,1200 | 3,0800 | 3,0800 | 3,0800 | - |
| 19 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 18 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 15 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 14 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 13 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 12 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 11 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 08 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 07 mar 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 06 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 05 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 04 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 01 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 29 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 28 feb 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 27 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 26 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 23 feb 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 22 feb 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 21 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 20 feb 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 19 feb 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 16 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 15 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 14 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 13 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 12 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 09 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08 feb 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 07 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 06 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 05 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 02 feb 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 01 feb 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 31 ene 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 30 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 29 ene 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 26 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 25 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 24 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 23 ene 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 22 ene 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 19 ene 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 18 ene 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 17 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 16 ene 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 15 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 12 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 11 ene 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 10 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 09 ene 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 08 ene 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 05 ene 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 04 ene 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 03 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 02 ene 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 29 dic 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 28 dic 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 27 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 22 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 21 dic 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 20 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 19 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 18 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 15 dic 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 14 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| *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.