Mercados españoles abiertos en 3 hrs 41 min
S&P 500
4.060,43 +44,21 (+1,10%) Nasdaq
11.512,41 +199,06 (+1,76%) NIKKEI 225
27.353,00 -9,75 (-0,04%) Dólar/Euro
1,0873 -0,0019 (-0,17%) Petróleo Brent
87,87 +0,40 (+0,46%) BTC-EUR
20.977,74 -476,54 (-2,22%)
Haier Smart Home Co., Ltd. (690D.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene 2023 | 1,2648 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 67.124 |
| 25 ene 2023 | 1,2400 | 1,2688 | 1,2300 | 1,2688 | 1,2688 | 50.103 |
| 24 ene 2023 | 1,2542 | 1,2618 | 1,2300 | 1,2412 | 1,2412 | 50.377 |
| 23 ene 2023 | 1,2698 | 1,2700 | 1,2336 | 1,2400 | 1,2400 | 122.013 |
| 20 ene 2023 | 1,2798 | 1,2798 | 1,2402 | 1,2422 | 1,2422 | 99.048 |
| 19 ene 2023 | 1,2768 | 1,2890 | 1,2422 | 1,2500 | 1,2500 | 107.929 |
| 18 ene 2023 | 1,3096 | 1,3210 | 1,2700 | 1,2994 | 1,2994 | 86.774 |
| 17 ene 2023 | 1,2980 | 1,3196 | 1,2800 | 1,3098 | 1,3098 | 176.174 |
| 16 ene 2023 | 1,2302 | 1,2900 | 1,2300 | 1,2800 | 1,2800 | 265.665 |
| 13 ene 2023 | 1,2300 | 1,2312 | 1,2120 | 1,2298 | 1,2298 | 107.770 |
| 12 ene 2023 | 1,2288 | 1,2300 | 1,2102 | 1,2210 | 1,2210 | 148.975 |
| 11 ene 2023 | 1,2424 | 1,2424 | 1,2000 | 1,2250 | 1,2250 | 303.729 |
| 10 ene 2023 | 1,2020 | 1,2500 | 1,2020 | 1,2100 | 1,2100 | 96.110 |
| 09 ene 2023 | 1,1900 | 1,2250 | 1,1880 | 1,1880 | 1,1880 | 102.591 |
| 06 ene 2023 | 1,1988 | 1,1990 | 1,1810 | 1,1900 | 1,1900 | 81.944 |
| 05 ene 2023 | 1,1240 | 1,1990 | 1,1200 | 1,1990 | 1,1990 | 79.066 |
| 04 ene 2023 | 1,1102 | 1,1350 | 1,1102 | 1,1220 | 1,1220 | 81.029 |
| 03 ene 2023 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 94.837 |
| 02 ene 2023 | 1,1022 | 1,1200 | 1,1002 | 1,1196 | 1,1196 | 39.897 |
| 30 dic 2022 | 1,0932 | 1,1092 | 1,0932 | 1,1000 | 1,1000 | 57.069 |
| 29 dic 2022 | 1,0988 | 1,1094 | 1,0930 | 1,1082 | 1,1082 | 67.506 |
| 28 dic 2022 | 1,1106 | 1,1150 | 1,1000 | 1,1000 | 1,1000 | 94.760 |
| 27 dic 2022 | 1,1002 | 1,1200 | 1,1002 | 1,1200 | 1,1200 | 46.735 |
| 23 dic 2022 | 1,0962 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | 177.037 |
| 22 dic 2022 | 1,1106 | 1,1280 | 1,1058 | 1,1200 | 1,1200 | 61.560 |
| 21 dic 2022 | 1,1202 | 1,1202 | 1,0806 | 1,0952 | 1,0952 | 261.112 |
| 20 dic 2022 | 1,1100 | 1,1300 | 1,0806 | 1,1196 | 1,1196 | 94.346 |
| 19 dic 2022 | 1,1202 | 1,1202 | 1,1000 | 1,1000 | 1,1000 | 22.399 |
| 16 dic 2022 | 1,1200 | 1,1200 | 1,0962 | 1,1200 | 1,1200 | 67.010 |
| 15 dic 2022 | 1,1454 | 1,1454 | 1,1200 | 1,1300 | 1,1300 | 30.410 |
| 14 dic 2022 | 1,1486 | 1,1488 | 1,1224 | 1,1350 | 1,1350 | 50.026 |
| 13 dic 2022 | 1,1446 | 1,1488 | 1,1300 | 1,1484 | 1,1484 | 20.790 |
| 12 dic 2022 | 1,1486 | 1,1488 | 1,1212 | 1,1484 | 1,1484 | 17.910 |
| 09 dic 2022 | 1,1450 | 1,1488 | 1,1210 | 1,1400 | 1,1400 | 49.867 |
| 08 dic 2022 | 1,1250 | 1,1486 | 1,1250 | 1,1448 | 1,1448 | 53.892 |
| 07 dic 2022 | 1,1200 | 1,1250 | 1,0916 | 1,1200 | 1,1200 | 89.721 |
| 06 dic 2022 | 1,1400 | 1,1400 | 1,1100 | 1,1162 | 1,1162 | 29.987 |
| 05 dic 2022 | 1,1198 | 1,1488 | 1,1002 | 1,1488 | 1,1488 | 284.357 |
| 02 dic 2022 | 1,0600 | 1,1500 | 1,0600 | 1,1136 | 1,1136 | 296.781 |
| 01 dic 2022 | 1,0702 | 1,0798 | 1,0600 | 1,0700 | 1,0700 | 102.039 |
| 30 nov 2022 | 1,0700 | 1,0748 | 1,0382 | 1,0700 | 1,0700 | 83.755 |
| 29 nov 2022 | 1,0300 | 1,0700 | 1,0300 | 1,0698 | 1,0698 | 96.022 |
| 28 nov 2022 | 1,0200 | 1,0200 | 1,0012 | 1,0196 | 1,0196 | 90.585 |
| 25 nov 2022 | 1,0298 | 1,0350 | 1,0202 | 1,0300 | 1,0300 | 20.550 |
| 24 nov 2022 | 1,0300 | 1,0352 | 1,0206 | 1,0300 | 1,0300 | 91.911 |
| 23 nov 2022 | 1,0300 | 1,0300 | 1,0260 | 1,0300 | 1,0300 | 74.665 |
| 22 nov 2022 | 1,0400 | 1,0500 | 1,0180 | 1,0500 | 1,0500 | 113.979 |
| 21 nov 2022 | 1,0432 | 1,0500 | 1,0358 | 1,0400 | 1,0400 | 27.274 |
| 18 nov 2022 | 1,0388 | 1,0560 | 1,0198 | 1,0300 | 1,0300 | 84.448 |
| 17 nov 2022 | 1,0412 | 1,0418 | 1,0000 | 1,0300 | 1,0300 | 134.214 |
| 16 nov 2022 | 1,0300 | 1,0414 | 1,0200 | 1,0350 | 1,0350 | 90.867 |
| 15 nov 2022 | 0,9995 | 1,0430 | 0,9995 | 1,0430 | 1,0430 | 283.088 |
| 14 nov 2022 | 1,0000 | 1,0000 | 0,9801 | 0,9898 | 0,9898 | 70.397 |
| 11 nov 2022 | 0,9600 | 0,9850 | 0,9500 | 0,9800 | 0,9800 | 245.805 |
| 10 nov 2022 | 0,9306 | 0,9672 | 0,9306 | 0,9400 | 0,9400 | 13.818 |
| 09 nov 2022 | 0,9551 | 0,9551 | 0,9020 | 0,9130 | 0,9130 | 280.112 |
| 08 nov 2022 | 0,9836 | 0,9900 | 0,9404 | 0,9499 | 0,9499 | 129.954 |
| 07 nov 2022 | 0,9501 | 0,9772 | 0,9501 | 0,9504 | 0,9504 | 48.531 |
| 04 nov 2022 | 0,9398 | 0,9877 | 0,9315 | 0,9450 | 0,9450 | 53.930 |
| 03 nov 2022 | 0,9580 | 0,9650 | 0,9252 | 0,9297 | 0,9297 | 132.572 |
| 02 nov 2022 | 0,9700 | 0,9893 | 0,9600 | 0,9643 | 0,9643 | 79.088 |
| 01 nov 2022 | 0,9201 | 0,9726 | 0,9201 | 0,9400 | 0,9400 | 175.260 |
| 31 oct 2022 | 0,9310 | 0,9310 | 0,9041 | 0,9150 | 0,9150 | 64.254 |
| 28 oct 2022 | 0,9200 | 0,9203 | 0,9010 | 0,9099 | 0,9099 | 302.772 |
| 27 oct 2022 | 0,9101 | 0,9418 | 0,9000 | 0,9195 | 0,9195 | 205.362 |
| 26 oct 2022 | 0,9449 | 0,9449 | 0,9000 | 0,9100 | 0,9100 | 317.528 |
| 25 oct 2022 | 0,9311 | 0,9495 | 0,8918 | 0,9495 | 0,9495 | 237.183 |
| 24 oct 2022 | 0,9700 | 0,9700 | 0,9300 | 0,9300 | 0,9300 | 215.638 |
| 21 oct 2022 | 1,0180 | 1,0180 | 0,9870 | 1,0030 | 1,0030 | 54.919 |
| 20 oct 2022 | 1,0150 | 1,0396 | 1,0000 | 1,0396 | 1,0396 | 23.037 |
| 19 oct 2022 | 1,0256 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 48.838 |
| 18 oct 2022 | 1,0150 | 1,0500 | 0,9750 | 1,0492 | 1,0492 | 257.036 |
| 17 oct 2022 | 1,0226 | 1,0226 | 0,9900 | 1,0000 | 1,0000 | 364.775 |
| 14 oct 2022 | 1,0226 | 1,0460 | 1,0002 | 1,0018 | 1,0018 | 427.460 |
| 13 oct 2022 | 1,0476 | 1,0506 | 1,0000 | 1,0130 | 1,0130 | 262.052 |
| 12 oct 2022 | 1,0600 | 1,0612 | 1,0300 | 1,0300 | 1,0300 | 199.751 |
| 11 oct 2022 | 1,0600 | 1,0612 | 1,0364 | 1,0364 | 1,0364 | 41.566 |
| 10 oct 2022 | 1,0502 | 1,0820 | 1,0502 | 1,0782 | 1,0782 | 14.665 |
| 07 oct 2022 | 1,0884 | 1,0884 | 1,0560 | 1,0560 | 1,0560 | 50.241 |
| 06 oct 2022 | 1,0702 | 1,0886 | 1,0614 | 1,0876 | 1,0876 | 42.063 |
| 05 oct 2022 | 1,0710 | 1,0896 | 1,0620 | 1,0892 | 1,0892 | 54.165 |
| 04 oct 2022 | 1,0898 | 1,0900 | 1,0532 | 1,0562 | 1,0562 | 39.517 |
| 03 oct 2022 | 1,0898 | 1,0898 | 1,0402 | 1,0600 | 1,0600 | 53.817 |
| 30 sept 2022 | 1,0898 | 1,0900 | 1,0512 | 1,0800 | 1,0800 | 58.876 |
| 29 sept 2022 | 1,0630 | 1,0890 | 1,0540 | 1,0540 | 1,0540 | 28.533 |
| 28 sept 2022 | 1,0700 | 1,0796 | 1,0620 | 1,0650 | 1,0650 | 65.401 |
| 27 sept 2022 | 1,0652 | 1,1000 | 1,0652 | 1,0890 | 1,0890 | 20.390 |
| 26 sept 2022 | 1,0702 | 1,0800 | 1,0630 | 1,0766 | 1,0766 | 23.224 |
| 23 sept 2022 | 1,1002 | 1,1002 | 1,0620 | 1,0662 | 1,0662 | 109.392 |
| 22 sept 2022 | 1,1002 | 1,1196 | 1,1002 | 1,1196 | 1,1196 | 24.757 |
| 21 sept 2022 | 1,1104 | 1,1400 | 1,1000 | 1,1340 | 1,1340 | 141.538 |
| 20 sept 2022 | 1,1458 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 5932 |
| 19 sept 2022 | 1,1370 | 1,1370 | 1,1200 | 1,1342 | 1,1342 | 23.821 |
| 16 sept 2022 | 1,1298 | 1,1498 | 1,1220 | 1,1296 | 1,1296 | 22.211 |
| 15 sept 2022 | 1,1480 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 16.865 |
| 14 sept 2022 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 52.837 |
| 13 sept 2022 | 1,1500 | 1,1500 | 1,1402 | 1,1402 | 1,1402 | 24.469 |
| 12 sept 2022 | 1,1492 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 131.359 |
| 09 sept 2022 | 1,1498 | 1,1590 | 1,1306 | 1,1350 | 1,1350 | 140.981 |
| 08 sept 2022 | 1,1492 | 1,1500 | 1,1228 | 1,1440 | 1,1440 | 78.551 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
