Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
Haier Smart Home Co., Ltd. (690D.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,5702 | 1,6178 | 1,5600 | 1,6000 | 1,6000 | 291.849 |
| 25 jul 2024 | 1,5198 | 1,5620 | 1,5100 | 1,5600 | 1,5600 | 168.956 |
| 24 jul 2024 | 1,5140 | 1,5308 | 1,5134 | 1,5166 | 1,5166 | 65.402 |
| 23 jul 2024 | 1,5218 | 1,5372 | 1,5200 | 1,5300 | 1,5300 | 88.426 |
| 22 jul 2024 | 1,5200 | 1,5496 | 1,5150 | 1,5224 | 1,5224 | 268.223 |
| 19 jul 2024 | 1,5202 | 1,5370 | 1,5202 | 1,5294 | 1,5294 | 75.224 |
| 18 jul 2024 | 1,5352 | 1,5450 | 1,5350 | 1,5382 | 1,5382 | 59.574 |
| 17 jul 2024 | 1,5250 | 1,5352 | 1,5204 | 1,5214 | 1,5214 | 274.296 |
| 16 jul 2024 | 1,5250 | 1,5300 | 1,5198 | 1,5228 | 1,5228 | 149.333 |
| 15 jul 2024 | 1,5208 | 1,5330 | 1,5108 | 1,5302 | 1,5302 | 197.000 |
| 12 jul 2024 | 1,5304 | 1,5400 | 1,5300 | 1,5338 | 1,5338 | 243.732 |
| 11 jul 2024 | 1,5400 | 1,5400 | 1,5244 | 1,5258 | 1,5258 | 346.838 |
| 10 jul 2024 | 1,5200 | 1,5350 | 1,5200 | 1,5244 | 1,5244 | 107.955 |
| 09 jul 2024 | 1,5248 | 1,5348 | 1,5202 | 1,5308 | 1,5308 | 146.164 |
| 08 jul 2024 | 1,5280 | 1,5400 | 1,5202 | 1,5224 | 1,5224 | 146.588 |
| 05 jul 2024 | 1,5210 | 1,5438 | 1,5210 | 1,5236 | 1,5236 | 141.640 |
| 04 jul 2024 | 1,5494 | 1,5494 | 1,5200 | 1,5390 | 1,5390 | 235.809 |
| 03 jul 2024 | 1,5472 | 1,5494 | 1,5350 | 1,5494 | 1,5494 | 104.195 |
| 02 jul 2024 | 1,5502 | 1,5502 | 1,5302 | 1,5428 | 1,5428 | 259.269 |
| 01 jul 2024 | 1,5888 | 1,5888 | 1,5550 | 1,5550 | 1,5550 | 122.125 |
| 28 jun 2024 | 1,5514 | 1,5858 | 1,5512 | 1,5858 | 1,5858 | 88.233 |
| 27 jun 2024 | 1,5722 | 1,5888 | 1,5432 | 1,5440 | 1,5440 | 309.938 |
| 26 jun 2024 | 1,5702 | 1,5886 | 1,5700 | 1,5720 | 1,5720 | 239.479 |
| 25 jun 2024 | 1,5702 | 1,5886 | 1,5702 | 1,5828 | 1,5828 | 204.184 |
| 24 jun 2024 | 1,5900 | 1,5994 | 1,5722 | 1,5850 | 1,5850 | 121.543 |
| 21 jun 2024 | 1,5604 | 1,5880 | 1,5604 | 1,5698 | 1,5698 | 126.613 |
| 20 jun 2024 | 1,5850 | 1,5850 | 1,5628 | 1,5628 | 1,5628 | 69.371 |
| 19 jun 2024 | 1,5780 | 1,5800 | 1,5670 | 1,5718 | 1,5718 | 74.068 |
| 18 jun 2024 | 1,5834 | 1,5894 | 1,5600 | 1,5632 | 1,5632 | 177.763 |
| 17 jun 2024 | 1,5698 | 1,5898 | 1,5616 | 1,5640 | 1,5640 | 117.988 |
| 14 jun 2024 | 1,6254 | 1,6254 | 1,5780 | 1,5780 | 1,5780 | 130.450 |
| 13 jun 2024 | 1,6404 | 1,6404 | 1,5968 | 1,5968 | 1,5968 | 85.981 |
| 12 jun 2024 | 1,5802 | 1,6512 | 1,5754 | 1,6202 | 1,6202 | 582.608 |
| 11 jun 2024 | 1,6296 | 1,6296 | 1,5800 | 1,5800 | 1,5800 | 246.539 |
| 10 jun 2024 | 1,6098 | 1,6160 | 1,5902 | 1,5908 | 1,5908 | 116.626 |
| 07 jun 2024 | 1,6180 | 1,6298 | 1,6098 | 1,6198 | 1,6198 | 140.801 |
| 06 jun 2024 | 1,5902 | 1,6188 | 1,5902 | 1,6098 | 1,6098 | 146.062 |
| 05 jun 2024 | 1,5990 | 1,6048 | 1,5878 | 1,5880 | 1,5880 | 172.609 |
| 04 jun 2024 | 1,6096 | 1,6096 | 1,5902 | 1,5904 | 1,5904 | 228.556 |
| 03 jun 2024 | 1,6198 | 1,6198 | 1,5890 | 1,5998 | 1,5998 | 176.581 |
| 31 may 2024 | 1,6116 | 1,6236 | 1,5812 | 1,5812 | 1,5812 | 146.056 |
| 30 may 2024 | 1,6116 | 1,6382 | 1,5978 | 1,6198 | 1,6198 | 206.838 |
| 29 may 2024 | 1,5924 | 1,6118 | 1,5898 | 1,6106 | 1,6106 | 95.916 |
| 28 may 2024 | 1,5652 | 1,6030 | 1,5652 | 1,5884 | 1,5884 | 441.626 |
| 27 may 2024 | 1,5666 | 1,5996 | 1,5666 | 1,5684 | 1,5684 | 249.736 |
| 24 may 2024 | 1,5878 | 1,5878 | 1,5460 | 1,5664 | 1,5664 | 288.833 |
| 23 may 2024 | 1,6038 | 1,6070 | 1,5656 | 1,6056 | 1,6056 | 545.287 |
| 22 may 2024 | 1,6188 | 1,6188 | 1,5838 | 1,5942 | 1,5942 | 341.814 |
| 21 may 2024 | 1,6000 | 1,6194 | 1,5902 | 1,5912 | 1,5912 | 409.846 |
| 20 may 2024 | 1,6300 | 1,6400 | 1,6080 | 1,6200 | 1,6200 | 472.114 |
| 17 may 2024 | 1,6410 | 1,6550 | 1,6400 | 1,6500 | 1,6500 | 220.286 |
| 16 may 2024 | 1,6640 | 1,6886 | 1,6402 | 1,6402 | 1,6402 | 338.333 |
| 15 may 2024 | 1,6602 | 1,6912 | 1,6600 | 1,6612 | 1,6612 | 119.831 |
| 14 may 2024 | 1,6936 | 1,7074 | 1,6604 | 1,6616 | 1,6616 | 238.250 |
| 13 may 2024 | 1,7208 | 1,7354 | 1,6928 | 1,6940 | 1,6940 | 351.424 |
| 10 may 2024 | 1,6702 | 1,7348 | 1,6702 | 1,7092 | 1,7092 | 801.320 |
| 09 may 2024 | 1,6400 | 1,6688 | 1,6400 | 1,6676 | 1,6676 | 126.389 |
| 08 may 2024 | 1,6678 | 1,6678 | 1,6200 | 1,6324 | 1,6324 | 187.376 |
| 07 may 2024 | 1,6616 | 1,6700 | 1,6100 | 1,6528 | 1,6528 | 379.202 |
| 06 may 2024 | 1,6198 | 1,7000 | 1,6000 | 1,6700 | 1,6700 | 494.861 |
| 03 may 2024 | 1,6202 | 1,6252 | 1,5994 | 1,6058 | 1,6058 | 193.127 |
| 02 may 2024 | 1,5884 | 1,6250 | 1,5800 | 1,6250 | 1,6250 | 523.386 |
| 30 abr 2024 | 1,5400 | 1,5844 | 1,5310 | 1,5830 | 1,5830 | 376.942 |
| 29 abr 2024 | 1,4602 | 1,5400 | 1,4602 | 1,5100 | 1,5100 | 481.356 |
| 26 abr 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 282.422 |
| 25 abr 2024 | 1,4552 | 1,4680 | 1,4400 | 1,4402 | 1,4402 | 200.266 |
| 24 abr 2024 | 1,4734 | 1,4800 | 1,4400 | 1,4500 | 1,4500 | 142.680 |
| 23 abr 2024 | 1,4402 | 1,4882 | 1,4402 | 1,4418 | 1,4418 | 59.554 |
| 22 abr 2024 | 1,4630 | 1,4940 | 1,4500 | 1,4500 | 1,4500 | 319.675 |
| 19 abr 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4420 | 1,4420 | 184.601 |
| 18 abr 2024 | 1,3980 | 1,4600 | 1,3980 | 1,4300 | 1,4300 | 197.947 |
| 17 abr 2024 | 1,3802 | 1,3978 | 1,3750 | 1,3750 | 1,3750 | 190.405 |
| 16 abr 2024 | 1,4278 | 1,4278 | 1,3700 | 1,3780 | 1,3780 | 136.823 |
| 15 abr 2024 | 1,3900 | 1,4350 | 1,3600 | 1,3804 | 1,3804 | 403.039 |
| 12 abr 2024 | 1,3900 | 1,3950 | 1,3638 | 1,3800 | 1,3800 | 283.304 |
| 11 abr 2024 | 1,3478 | 1,3798 | 1,3302 | 1,3798 | 1,3798 | 166.623 |
| 10 abr 2024 | 1,3350 | 1,3390 | 1,3230 | 1,3300 | 1,3300 | 143.426 |
| 09 abr 2024 | 1,3362 | 1,3478 | 1,3200 | 1,3386 | 1,3386 | 138.130 |
| 08 abr 2024 | 1,3468 | 1,3468 | 1,3302 | 1,3446 | 1,3446 | 108.409 |
| 05 abr 2024 | 1,3400 | 1,3490 | 1,3198 | 1,3470 | 1,3470 | 144.041 |
| 04 abr 2024 | 1,3480 | 1,3480 | 1,3340 | 1,3480 | 1,3480 | 46.777 |
| 03 abr 2024 | 1,3298 | 1,3482 | 1,3200 | 1,3480 | 1,3480 | 216.073 |
| 02 abr 2024 | 1,3022 | 1,3350 | 1,3022 | 1,3226 | 1,3226 | 516.874 |
| 28 mar 2024 | 1,2650 | 1,3300 | 1,2650 | 1,3300 | 1,3300 | 1.133.571 |
| 27 mar 2024 | 1,2100 | 1,2698 | 1,2050 | 1,2568 | 1,2568 | 651.786 |
| 26 mar 2024 | 1,2100 | 1,2198 | 1,2000 | 1,2050 | 1,2050 | 210.720 |
| 25 mar 2024 | 1,2300 | 1,2394 | 1,2100 | 1,2100 | 1,2100 | 52.929 |
| 22 mar 2024 | 1,2488 | 1,2488 | 1,2100 | 1,2100 | 1,2100 | 131.830 |
| 21 mar 2024 | 1,2200 | 1,2340 | 1,2198 | 1,2318 | 1,2318 | 72.016 |
| 20 mar 2024 | 1,2398 | 1,2400 | 1,2300 | 1,2380 | 1,2380 | 32.208 |
| 19 mar 2024 | 1,2420 | 1,2422 | 1,2198 | 1,2400 | 1,2400 | 156.288 |
| 18 mar 2024 | 1,2360 | 1,2482 | 1,2360 | 1,2400 | 1,2400 | 25.489 |
| 15 mar 2024 | 1,2480 | 1,2572 | 1,2300 | 1,2400 | 1,2400 | 188.785 |
| 14 mar 2024 | 1,2440 | 1,2596 | 1,2200 | 1,2480 | 1,2480 | 101.811 |
| 13 mar 2024 | 1,2102 | 1,2800 | 1,2102 | 1,2598 | 1,2598 | 83.750 |
| 12 mar 2024 | 1,2142 | 1,2524 | 1,1946 | 1,2448 | 1,2448 | 95.702 |
| 11 mar 2024 | 1,2500 | 1,2500 | 1,2102 | 1,2108 | 1,2108 | 50.223 |
| 08 mar 2024 | 1,2200 | 1,2250 | 1,1888 | 1,2000 | 1,2000 | 57.077 |
| 07 mar 2024 | 1,2000 | 1,2250 | 1,1840 | 1,2250 | 1,2250 | 176.864 |
| 06 mar 2024 | 1,2400 | 1,2412 | 1,1900 | 1,1900 | 1,1900 | 185.855 |
| *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.