Mercados españoles abiertos en 5 hrs 15 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.504,41 +331,26 (+0,85%) Dólar/Euro
1,0717 +0,0001 (+0,01%) Petróleo Brent
85,07 +0,06 (+0,07%) Bitcoin EUR
57.859,44 +1.488,91 (+2,64%)
(6609.HK)
. Divisa en USD
Añadir a la lista de favoritos
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 16,18 | 16,32 | 16,18 | 16,32 | 16,32 | 750 |
| 24 jun 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | 1300 |
| 21 jun 2024 | 16,48 | 20,00 | 16,10 | 16,98 | 16,98 | 200 |
| 20 jun 2024 | 16,88 | 16,90 | 16,06 | 16,18 | 16,18 | 103.300 |
| 19 jun 2024 | 17,00 | 17,00 | 16,88 | 16,90 | 16,90 | 16.150 |
| 18 jun 2024 | 17,00 | 17,00 | 16,88 | 17,00 | 17,00 | 1550 |
| 17 jun 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 300 |
| 14 jun 2024 | 17,00 | 17,06 | 17,02 | 17,02 | 17,02 | 750 |
| 13 jun 2024 | 17,00 | 17,10 | 16,88 | 17,00 | 17,00 | 7650 |
| 12 jun 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 600 |
| 11 jun 2024 | 17,10 | 18,18 | 17,10 | 17,90 | 17,90 | 650 |
| 07 jun 2024 | 17,90 | 18,26 | 16,88 | 16,88 | 16,88 | 10.550 |
| 06 jun 2024 | 17,98 | 18,00 | 17,98 | 18,00 | 18,00 | 200 |
| 05 jun 2024 | 17,90 | 18,38 | 17,90 | 17,98 | 17,98 | 1900 |
| 04 jun 2024 | 17,92 | 18,04 | 17,90 | 17,90 | 17,90 | 1450 |
| 03 jun 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | 100 |
| 31 may 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | 200 |
| 30 may 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 29 may 2024 | 17,90 | 18,00 | 17,90 | 18,00 | 18,00 | 350 |
| 28 may 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | 300 |
| 27 may 2024 | 17,90 | 18,06 | 17,60 | 17,98 | 17,98 | 10.250 |
| 24 may 2024 | 17,90 | 18,36 | 17,90 | 18,06 | 18,06 | 2350 |
| 23 may 2024 | 18,40 | 18,46 | 18,40 | 18,46 | 18,46 | 550 |
| 22 may 2024 | 18,46 | 18,56 | 18,44 | 18,46 | 18,46 | 13.150 |
| 21 may 2024 | 18,52 | 18,60 | 18,46 | 18,60 | 18,60 | 4800 |
| 20 may 2024 | 18,56 | 18,80 | 18,52 | 18,60 | 18,60 | 5550 |
| 17 may 2024 | 18,56 | 18,66 | 18,40 | 18,56 | 18,56 | 12.500 |
| 16 may 2024 | 18,82 | 19,12 | 18,52 | 18,56 | 18,56 | 5250 |
| 14 may 2024 | 19,22 | 19,22 | 19,00 | 19,22 | 19,22 | 3600 |
| 13 may 2024 | 19,64 | 19,64 | 19,22 | 19,22 | 19,22 | 2900 |
| 10 may 2024 | 19,36 | 19,36 | 19,30 | 19,36 | 19,36 | 2700 |
| 09 may 2024 | 19,10 | 19,64 | 19,10 | 19,62 | 19,62 | 650 |
| 08 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 07 may 2024 | 19,18 | 19,64 | 19,10 | 19,12 | 19,12 | 1600 |
| 06 may 2024 | 18,58 | 19,50 | 18,58 | 19,18 | 19,18 | 2950 |
| 03 may 2024 | 17,94 | 19,36 | 17,94 | 19,36 | 19,36 | 7050 |
| 02 may 2024 | 17,90 | 17,94 | 17,90 | 17,94 | 17,94 | 150 |
| 30 abr 2024 | 17,88 | 17,90 | 17,88 | 17,90 | 17,90 | 500 |
| 29 abr 2024 | 18,00 | 18,62 | 18,00 | 18,62 | 18,62 | 5000 |
| 26 abr 2024 | 16,52 | 18,74 | 16,52 | 17,92 | 17,92 | 104.650 |
| 25 abr 2024 | 16,30 | 17,08 | 16,30 | 17,06 | 17,06 | 88.100 |
| 24 abr 2024 | 16,02 | 16,70 | 16,02 | 16,58 | 16,58 | 116.500 |
| 23 abr 2024 | 16,00 | 16,68 | 15,98 | 16,54 | 16,54 | 103.750 |
| 22 abr 2024 | 17,02 | 17,28 | 16,06 | 16,52 | 16,52 | 75.350 |
| 19 abr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | 1150 |
| 18 abr 2024 | 17,62 | 18,74 | 17,60 | 18,74 | 18,74 | 104.750 |
| 17 abr 2024 | 17,36 | 17,90 | 16,94 | 17,90 | 17,90 | 109.800 |
| 16 abr 2024 | 16,86 | 17,22 | 16,64 | 17,02 | 17,02 | 103.100 |
| 15 abr 2024 | 16,66 | 17,44 | 15,90 | 16,96 | 16,96 | 155.450 |
| 12 abr 2024 | 17,26 | 17,28 | 15,64 | 16,76 | 16,76 | 116.550 |
| 11 abr 2024 | 17,20 | 17,96 | 16,06 | 16,76 | 16,76 | 204.950 |
| 10 abr 2024 | 18,52 | 18,70 | 17,20 | 17,50 | 17,50 | 163.600 |
| 09 abr 2024 | 20,00 | 20,30 | 18,60 | 19,22 | 19,22 | 144.050 |
| 08 abr 2024 | 19,02 | 20,25 | 19,02 | 19,98 | 19,98 | 144.450 |
| 05 abr 2024 | 19,36 | 19,80 | 18,50 | 19,36 | 19,36 | 164.300 |
| 03 abr 2024 | 19,50 | 20,25 | 19,02 | 19,62 | 19,62 | 159.850 |
| 02 abr 2024 | 19,00 | 20,30 | 18,90 | 19,98 | 19,98 | 126.100 |
| 28 mar 2024 | 18,72 | 19,50 | 18,58 | 19,40 | 19,40 | 113.950 |
| 27 mar 2024 | 19,12 | 19,30 | 18,42 | 19,00 | 19,00 | 191.800 |
| 26 mar 2024 | 20,00 | 20,00 | 19,16 | 19,42 | 19,42 | 200.500 |
| 25 mar 2024 | 19,30 | 20,15 | 19,16 | 19,70 | 19,70 | 167.100 |
| 22 mar 2024 | 19,02 | 20,15 | 19,02 | 19,72 | 19,72 | 119.400 |
| 21 mar 2024 | 19,58 | 20,05 | 18,92 | 19,70 | 19,70 | 186.350 |
| 20 mar 2024 | 21,00 | 21,00 | 18,84 | 19,42 | 19,42 | 155.000 |
| 19 mar 2024 | 20,00 | 20,65 | 19,02 | 20,00 | 20,00 | 109.050 |
| 18 mar 2024 | 20,00 | 20,45 | 19,60 | 20,00 | 20,00 | 53.400 |
| 15 mar 2024 | 21,20 | 22,00 | 19,70 | 20,40 | 20,40 | 61.300 |
| 14 mar 2024 | 21,20 | 21,95 | 20,70 | 21,10 | 21,10 | 82.650 |
| 13 mar 2024 | 20,45 | 22,00 | 20,40 | 21,20 | 21,20 | 39.450 |
| 12 mar 2024 | 20,00 | 21,00 | 20,00 | 20,90 | 20,90 | 15.950 |
| 11 mar 2024 | 19,70 | 21,00 | 19,70 | 20,75 | 20,75 | 15.950 |
| 08 mar 2024 | 18,12 | 19,50 | 18,12 | 19,50 | 19,50 | 11.450 |
| 07 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 06 mar 2024 | 18,50 | 19,50 | 18,08 | 19,50 | 19,50 | 5100 |
| 05 mar 2024 | 18,54 | 18,56 | 18,50 | 18,50 | 18,50 | 1950 |
| 04 mar 2024 | 18,60 | 18,64 | 18,54 | 18,54 | 18,54 | 3150 |
| 01 mar 2024 | 19,82 | 20,00 | 18,40 | 18,60 | 18,60 | 5350 |
| 29 feb 2024 | 19,82 | 19,84 | 19,80 | 19,80 | 19,80 | 300 |
| 28 feb 2024 | 20,10 | 20,00 | 20,00 | 20,00 | 20,00 | 100 |
| 27 feb 2024 | 20,10 | 20,15 | 20,10 | 20,10 | 20,10 | 600 |
| 26 feb 2024 | 20,20 | 20,20 | 20,15 | 20,15 | 20,15 | 700 |
| 23 feb 2024 | 20,00 | 20,15 | 20,00 | 20,15 | 20,15 | 1450 |
| 22 feb 2024 | 19,32 | 20,05 | 19,32 | 20,05 | 20,05 | 1250 |
| 21 feb 2024 | 20,00 | 20,85 | 20,00 | 20,05 | 20,05 | 1450 |
| 20 feb 2024 | 20,40 | 20,50 | 19,02 | 20,00 | 20,00 | 3200 |
| 19 feb 2024 | 20,40 | 20,50 | 19,40 | 20,40 | 20,40 | 3500 |
| 16 feb 2024 | 19,90 | 20,45 | 19,90 | 20,45 | 20,45 | 250 |
| 15 feb 2024 | 19,78 | 20,15 | 19,00 | 20,05 | 20,05 | 1100 |
| 14 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | 500 |
| 09 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 08 feb 2024 | 20,75 | 20,75 | 20,10 | 20,20 | 20,20 | 650 |
| 07 feb 2024 | 19,52 | 19,80 | 19,02 | 19,60 | 19,60 | 1400 |
| 06 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 05 feb 2024 | 20,00 | 20,15 | 20,00 | 20,10 | 20,10 | 6100 |
| 02 feb 2024 | 20,50 | 21,00 | 20,05 | 20,05 | 20,05 | 93.350 |
| 01 feb 2024 | 20,95 | 21,00 | 20,50 | 20,50 | 20,50 | 2000 |
| 31 ene 2024 | 20,00 | 20,50 | 19,98 | 20,50 | 20,50 | 2100 |
| 30 ene 2024 | 20,60 | 20,70 | 20,60 | 20,65 | 20,65 | 5700 |
| 29 ene 2024 | 21,20 | 21,20 | 20,55 | 20,55 | 20,55 | 650 |
| 26 ene 2024 | 21,50 | 21,50 | 21,20 | 21,20 | 21,20 | 5800 |
| *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.