Mercados españoles cerrados

(7006.KL)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20241,351,321,321,321,325300
26 jun 20241,321,321,311,311,315000
25 jun 20241,351,351,321,321,3220.000
24 jun 20241,311,321,311,321,3213.000
21 jun 20241,341,341,341,341,342000
20 jun 20241,351,351,351,351,354800
19 jun 20241,351,351,351,351,3515.000
18 jun 20241,371,371,371,371,375000
14 jun 20241,351,351,301,351,35120.300
13 jun 20241,351,351,351,351,3515.400
12 jun 20241,371,371,351,351,3519.400
11 jun 20241,341,351,341,351,359800
10 jun 20241,351,351,351,351,353000
07 jun 20241,371,371,371,371,37-
06 jun 20241,311,371,311,371,3728.700
05 jun 20241,381,381,381,381,38-
04 jun 20241,351,381,341,381,3815.200
31 may 20241,351,381,351,381,386000
30 may 20241,381,381,381,381,385600
29 may 20241,351,351,351,351,354000
28 may 20241,381,381,351,351,3542.000
27 may 20241,381,381,381,381,382000
24 may 20241,401,401,371,381,3843.700
23 may 20241,401,401,401,401,40-
21 may 20241,381,401,381,401,4028.100
20 may 20241,381,381,371,371,3737.400
17 may 20241,381,381,371,371,3724.000
16 may 20241,361,361,361,361,36-
15 may 20241,391,391,361,361,3638.000
14 may 20241,391,391,391,391,399900
13 may 20241,391,391,391,391,39-
10 may 20241,381,391,381,391,3953.500
09 may 20241,371,371,371,371,3720.600
08 may 20241,351,371,351,371,3731.300
07 may 20241,371,371,371,371,37-
06 may 20241,371,371,371,371,372000
03 may 20241,351,351,351,351,352900
02 may 20241,341,351,341,351,3512.000
30 abr 20241,341,341,341,341,342000
29 abr 20241,341,341,341,341,3412.000
26 abr 20241,341,341,341,341,3420.000
25 abr 20241,351,351,341,341,347300
24 abr 20241,371,371,341,341,3443.500
23 abr 20241,341,341,341,341,34-
22 abr 20241,341,341,341,341,345000
19 abr 20241,321,331,311,311,3118.000
18 abr 20241,321,321,321,321,3218.600
17 abr 20241,311,311,311,311,3122.000
16 abr 20241,301,351,291,351,3514.400
15 abr 20241,331,331,331,331,335000
15 abr 20240.01 Dividendo
12 abr 20241,371,371,371,371,3634.800
09 abr 20241,341,341,341,341,33-
08 abr 20241,361,361,341,341,3325.700
05 abr 20241,351,351,351,351,34-
04 abr 20241,331,351,321,351,3415.700
03 abr 20241,341,351,341,351,3439.700
02 abr 20241,321,321,321,321,311300
01 abr 20241,311,311,311,311,30-
29 mar 20241,311,311,311,311,3010.000
27 mar 20241,331,331,331,331,324800
26 mar 20241,321,321,321,321,318000
25 mar 20241,341,341,321,321,3115.600
22 mar 20241,321,321,321,321,312100
21 mar 20241,331,341,331,331,3212.100
20 mar 20241,331,331,331,331,327500
19 mar 20241,321,321,321,321,31-
18 mar 20241,301,321,301,321,316300
15 mar 20241,301,301,301,301,294200
14 mar 20241,301,301,301,301,295000
13 mar 20241,301,301,301,301,2911.200
12 mar 20241,331,331,331,331,32-
11 mar 20241,301,331,301,331,325000
08 mar 20241,301,301,301,301,2981.100
07 mar 20241,281,281,281,281,2711.000
06 mar 20241,281,281,281,281,272000
05 mar 20241,301,301,301,301,29-
04 mar 20241,291,301,291,301,2968.200
01 mar 20241,301,301,301,301,2920.600
29 feb 20241,301,301,291,301,295400
28 feb 20241,301,311,301,311,3055.400
27 feb 20241,321,321,301,301,2968.600
26 feb 20241,311,311,311,311,30-
23 feb 20241,341,341,311,311,3070.000
22 feb 20241,311,341,311,331,3246.100
21 feb 20241,291,331,291,301,2956.300
20 feb 20241,241,281,241,281,2758.000
19 feb 20241,241,241,241,241,233000
16 feb 20241,221,221,221,221,212000
15 feb 20241,241,241,241,241,23-
14 feb 20241,271,271,241,241,238100
13 feb 20241,221,221,221,221,21100
09 feb 20241,241,241,241,241,23100
08 feb 20241,231,241,231,241,2331.400
07 feb 20241,231,231,221,221,2120.900
06 feb 20241,231,231,231,231,22-
05 feb 20241,231,231,231,231,227000
02 feb 20241,281,281,281,281,27100
31 ene 20241,231,231,231,231,22-
30 ene 20241,231,231,211,231,2219.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...