Mercados españoles cerrados
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0708 +0,0024 (+0,22%) Petróleo Brent
86,34 +1,09 (+1,28%) Bitcoin EUR
57.410,50 +417,31 (+0,73%)
BuzzFeed, Inc. (89E1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:45AM CEST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 25 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 24 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 21 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 20 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 19 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 18 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 17 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 14 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 13 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 12 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 11 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 10 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 07 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 06 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 05 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 04 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 03 jun 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 31 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 30 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 29 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 28 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 27 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 24 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 23 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 22 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 21 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 20 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 17 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 16 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 15 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 14 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 13 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 10 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 09 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 08 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 07 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 06 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 06 may 2024 | 1:4 Split de acciones | |||||
| 03 may 2024 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | 1,4064 | - |
| 02 may 2024 | 1,3832 | 1,3832 | 1,3832 | 1,3832 | 1,3832 | - |
| 30 abr 2024 | 1,3712 | 1,3712 | 1,3712 | 1,3712 | 1,3712 | - |
| 29 abr 2024 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | - |
| 26 abr 2024 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | - |
| 25 abr 2024 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | - |
| 24 abr 2024 | 1,4224 | 1,4224 | 1,4224 | 1,4224 | 1,4224 | - |
| 23 abr 2024 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | - |
| 22 abr 2024 | 1,3936 | 1,3936 | 1,3936 | 1,3936 | 1,3936 | - |
| 19 abr 2024 | 1,3704 | 1,3704 | 1,3704 | 1,3704 | 1,3704 | - |
| 18 abr 2024 | 1,3184 | 1,3184 | 1,3184 | 1,3184 | 1,3184 | - |
| 17 abr 2024 | 1,3616 | 1,3616 | 1,3616 | 1,3616 | 1,3616 | - |
| 16 abr 2024 | 1,4488 | 1,4488 | 1,4488 | 1,4488 | 1,4488 | - |
| 15 abr 2024 | 1,4312 | 1,4312 | 1,4312 | 1,4312 | 1,4312 | - |
| 12 abr 2024 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | - |
| 11 abr 2024 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | - |
| 10 abr 2024 | 1,3552 | 1,3552 | 1,3552 | 1,3552 | 1,3552 | - |
| 09 abr 2024 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | - |
| 08 abr 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 05 abr 2024 | 1,4384 | 1,4384 | 1,4384 | 1,4384 | 1,4384 | - |
| 04 abr 2024 | 1,5864 | 1,5864 | 1,5864 | 1,5864 | 1,5864 | - |
| 03 abr 2024 | 1,6632 | 1,6632 | 1,6632 | 1,6632 | 1,6632 | - |
| 02 abr 2024 | 1,6552 | 1,6552 | 1,6552 | 1,6552 | 1,6552 | - |
| 28 mar 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
| 27 mar 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
| 26 mar 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 750 |
| 25 mar 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 22 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 21 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20 mar 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 19 mar 2024 | 1,3440 | 1,3440 | 1,3440 | 1,3440 | 1,3440 | - |
| 18 mar 2024 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | - |
| 15 mar 2024 | 1,3680 | 1,4800 | 1,3680 | 1,4800 | 1,4800 | 5000 |
| 14 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 13 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 12 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 11 mar 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 08 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 62 |
| 07 mar 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 06 mar 2024 | 1,1840 | 1,2240 | 1,1840 | 1,2240 | 1,2240 | 62 |
| 05 mar 2024 | 1,1600 | 1,2880 | 1,1600 | 1,2880 | 1,2880 | 52 |
| 04 mar 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 01 mar 2024 | 1,1760 | 1,1760 | 1,1680 | 1,1680 | 1,1680 | 2058 |
| 29 feb 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 28 feb 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 27 feb 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 26 feb 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 23 feb 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 694 |
| 22 feb 2024 | 1,7600 | 1,7680 | 1,1840 | 1,1840 | 1,1840 | 37.329 |
| 21 feb 2024 | 0,8400 | 0,8400 | 0,8400 | 0,8400 | 0,8400 | - |
| 20 feb 2024 | 0,9040 | 0,9040 | 0,9040 | 0,9040 | 0,9040 | - |
| 19 feb 2024 | 0,9280 | 0,9280 | 0,9280 | 0,9280 | 0,9280 | - |
| 16 feb 2024 | 0,8240 | 0,8240 | 0,8240 | 0,8240 | 0,8240 | 250 |
| 15 feb 2024 | 0,6440 | 0,7200 | 0,6440 | 0,7200 | 0,7200 | 1000 |
| 14 feb 2024 | 0,5960 | 0,5960 | 0,5960 | 0,5960 | 0,5960 | - |
| 13 feb 2024 | 0,7240 | 0,7240 | 0,7240 | 0,7240 | 0,7240 | - |
| 12 feb 2024 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | - |
| 09 feb 2024 | 0,6520 | 0,7440 | 0,6520 | 0,7440 | 0,7440 | 375 |
| 08 feb 2024 | 0,6440 | 0,6440 | 0,6440 | 0,6440 | 0,6440 | - |
| 07 feb 2024 | 0,6520 | 0,6520 | 0,6520 | 0,6520 | 0,6520 | - |
| 06 feb 2024 | 0,6080 | 0,6080 | 0,6080 | 0,6080 | 0,6080 | - |
| *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.