Mercados españoles cerrados en 8 hrs 6 min
IBEX 35
11.055,50 +71,80 (+0,65%) Euro Stoxx 50
4.969,17 +30,16 (+0,61%) Dólar/Euro
1,0730 -0,0003 (-0,03%) Petróleo Brent
89,66 +0,65 (+0,73%) Oro
2.350,30 +7,80 (+0,33%) Bitcoin EUR
60.021,16 +95,67 (+0,16%)
Haier Smart Home Co., Ltd. (690D.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:04AM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 15.001 |
| 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 |
| 05 mar 2024 | 1,2500 | 1,2516 | 1,2300 | 1,2400 | 1,2400 | 50.324 |
| 04 mar 2024 | 1,2500 | 1,2798 | 1,2422 | 1,2490 | 1,2490 | 52.407 |
| 01 mar 2024 | 1,2564 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 47.253 |
| 29 feb 2024 | 1,2598 | 1,2600 | 1,2420 | 1,2540 | 1,2540 | 73.192 |
| 28 feb 2024 | 1,2608 | 1,2800 | 1,2420 | 1,2420 | 1,2420 | 59.929 |
| 27 feb 2024 | 1,2788 | 1,2896 | 1,2574 | 1,2600 | 1,2600 | 60.682 |
| 26 feb 2024 | 1,2602 | 1,2800 | 1,2452 | 1,2688 | 1,2688 | 104.665 |
| 23 feb 2024 | 1,2700 | 1,2700 | 1,2428 | 1,2540 | 1,2540 | 42.453 |
| 22 feb 2024 | 1,2500 | 1,2796 | 1,2450 | 1,2500 | 1,2500 | 151.391 |
| 21 feb 2024 | 1,2440 | 1,2500 | 1,2390 | 1,2448 | 1,2448 | 137.044 |
| 20 feb 2024 | 1,2020 | 1,2448 | 1,2020 | 1,2220 | 1,2220 | 175.966 |
| 19 feb 2024 | 1,2200 | 1,2200 | 1,1620 | 1,2100 | 1,2100 | 250.575 |
| 16 feb 2024 | 1,1750 | 1,2200 | 1,1708 | 1,2200 | 1,2200 | 228.647 |
| 15 feb 2024 | 1,1688 | 1,1750 | 1,1502 | 1,1726 | 1,1726 | 166.443 |
| 14 feb 2024 | 1,1504 | 1,1670 | 1,1502 | 1,1600 | 1,1600 | 59.665 |
| 13 feb 2024 | 1,1456 | 1,1626 | 1,1422 | 1,1626 | 1,1626 | 79.087 |
| 12 feb 2024 | 1,1500 | 1,1742 | 1,1458 | 1,1458 | 1,1458 | 50.750 |
| 09 feb 2024 | 1,1984 | 1,1984 | 1,1274 | 1,1584 | 1,1584 | 328.926 |
| 08 feb 2024 | 1,1652 | 1,1730 | 1,1512 | 1,1514 | 1,1514 | 82.339 |
| 07 feb 2024 | 1,1844 | 1,1844 | 1,1700 | 1,1700 | 1,1700 | 59.095 |
| 06 feb 2024 | 1,1578 | 1,1890 | 1,1578 | 1,1832 | 1,1832 | 306.301 |
| 05 feb 2024 | 1,1578 | 1,1578 | 1,1510 | 1,1560 | 1,1560 | 102.741 |
| 02 feb 2024 | 1,1664 | 1,1694 | 1,1510 | 1,1550 | 1,1550 | 51.135 |
| 01 feb 2024 | 1,1698 | 1,1700 | 1,1516 | 1,1700 | 1,1700 | 183.462 |
| 31 ene 2024 | 1,1410 | 1,1498 | 1,1394 | 1,1480 | 1,1480 | 115.406 |
| 30 ene 2024 | 1,1600 | 1,1600 | 1,1412 | 1,1412 | 1,1412 | 66.303 |
| 29 ene 2024 | 1,1298 | 1,1650 | 1,1298 | 1,1650 | 1,1650 | 189.531 |
| 26 ene 2024 | 1,1358 | 1,1360 | 1,1210 | 1,1296 | 1,1296 | 60.269 |
| 25 ene 2024 | 1,1278 | 1,1360 | 1,1200 | 1,1348 | 1,1348 | 96.277 |
| 24 ene 2024 | 1,1358 | 1,1358 | 1,1100 | 1,1250 | 1,1250 | 41.390 |
| 23 ene 2024 | 1,1026 | 1,1298 | 1,1026 | 1,1200 | 1,1200 | 102.984 |
| 22 ene 2024 | 1,1144 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 220.064 |
| 19 ene 2024 | 1,1276 | 1,1276 | 1,1110 | 1,1200 | 1,1200 | 53.722 |
| 18 ene 2024 | 1,1110 | 1,1288 | 1,1110 | 1,1264 | 1,1264 | 136.426 |
| 17 ene 2024 | 1,1150 | 1,1278 | 1,1110 | 1,1230 | 1,1230 | 96.468 |
| 16 ene 2024 | 1,1330 | 1,1330 | 1,1200 | 1,1202 | 1,1202 | 82.225 |
| 15 ene 2024 | 1,1250 | 1,1318 | 1,1110 | 1,1214 | 1,1214 | 41.748 |
| 12 ene 2024 | 1,1152 | 1,1316 | 1,1110 | 1,1250 | 1,1250 | 60.813 |
| 11 ene 2024 | 1,1330 | 1,1330 | 1,1160 | 1,1204 | 1,1204 | 33.825 |
| 10 ene 2024 | 1,1216 | 1,1450 | 1,1216 | 1,1322 | 1,1322 | 38.183 |
| 09 ene 2024 | 1,1500 | 1,1500 | 1,1260 | 1,1300 | 1,1300 | 33.293 |
| 08 ene 2024 | 1,1278 | 1,1422 | 1,1038 | 1,1208 | 1,1208 | 163.490 |
| 05 ene 2024 | 1,1350 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 60.393 |
| 04 ene 2024 | 1,1398 | 1,1398 | 1,1140 | 1,1174 | 1,1174 | 246.215 |
| 03 ene 2024 | 1,1126 | 1,1210 | 1,1090 | 1,1162 | 1,1162 | 118.320 |
| 02 ene 2024 | 1,1138 | 1,1140 | 1,1000 | 1,1140 | 1,1140 | 61.844 |
| 29 dic 2023 | 1,1148 | 1,1468 | 1,1050 | 1,1180 | 1,1180 | 41.653 |
| 28 dic 2023 | 1,1104 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 131.736 |
| 27 dic 2023 | 1,0900 | 1,1160 | 1,0862 | 1,0900 | 1,0900 | 340.229 |
| 22 dic 2023 | 1,0950 | 1,1156 | 1,0860 | 1,0900 | 1,0900 | 194.430 |
| 21 dic 2023 | 1,0930 | 1,1008 | 1,0832 | 1,0900 | 1,0900 | 163.257 |
| 20 dic 2023 | 1,0998 | 1,1080 | 1,0880 | 1,0966 | 1,0966 | 241.213 |
| 19 dic 2023 | 1,1114 | 1,1114 | 1,0950 | 1,0966 | 1,0966 | 343.206 |
| 18 dic 2023 | 1,1172 | 1,1200 | 1,1010 | 1,1012 | 1,1012 | 110.830 |
| 15 dic 2023 | 1,1398 | 1,1398 | 1,1000 | 1,1000 | 1,1000 | 50.749 |
| 14 dic 2023 | 1,1220 | 1,1220 | 1,1000 | 1,1000 | 1,1000 | 201.251 |
| 13 dic 2023 | 1,1118 | 1,1190 | 1,0900 | 1,0904 | 1,0904 | 242.893 |
| 12 dic 2023 | 1,1200 | 1,1200 | 1,1118 | 1,1176 | 1,1176 | 78.287 |
| 11 dic 2023 | 1,1202 | 1,1230 | 1,1118 | 1,1118 | 1,1118 | 15.487 |
| 08 dic 2023 | 1,1340 | 1,1340 | 1,1300 | 1,1300 | 1,1300 | 1166 |
| 07 dic 2023 | 1,1234 | 1,1546 | 1,1202 | 1,1300 | 1,1300 | 16.135 |
| 06 dic 2023 | 1,1200 | 1,1594 | 1,1004 | 1,1250 | 1,1250 | 50.026 |
| 05 dic 2023 | 1,1190 | 1,1286 | 1,1018 | 1,1150 | 1,1150 | 72.706 |
| 04 dic 2023 | 1,1402 | 1,1402 | 1,1004 | 1,1204 | 1,1204 | 172.079 |
| *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.