Mercados españoles cerrados en 8 hrs 25 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0734 -0,0002 (-0,02%) Petróleo Brent
85,93 -0,08 (-0,09%) Oro
2.338,30 -6,10 (-0,26%) Bitcoin EUR
56.939,44 -1.145,61 (-1,97%)
Akso Health Group (8HX.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0,6650 | 0,6650 | 0,6650 | 0,6650 | 0,6650 | 650 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 0,7050 | 0,7050 | 0,7050 | 0,7050 | 0,7050 | - |
| 20 jun 2024 | 0,7100 | 0,7100 | 0,7100 | 0,7100 | 0,7100 | - |
| 19 jun 2024 | 0,7100 | 0,7100 | 0,7100 | 0,7100 | 0,7100 | - |
| 18 jun 2024 | 0,7050 | 0,7050 | 0,7050 | 0,7050 | 0,7050 | - |
| 17 jun 2024 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | - |
| 14 jun 2024 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | - |
| 13 jun 2024 | 0,6900 | 0,6900 | 0,6900 | 0,6900 | 0,6900 | - |
| 12 jun 2024 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | - |
| 11 jun 2024 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | - |
| 10 jun 2024 | 0,7200 | 0,7350 | 0,7200 | 0,7350 | 0,7350 | - |
| 07 jun 2024 | 0,7700 | 0,7700 | 0,7700 | 0,7700 | 0,7700 | - |
| 06 jun 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
| 05 jun 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 04 jun 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | - |
| 03 jun 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 31 may 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 30 may 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 29 may 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 28 may 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 27 may 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 24 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 23 may 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 22 may 2024 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | - |
| 21 may 2024 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | - |
| 20 may 2024 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | - |
| 17 may 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 16 may 2024 | 0,5700 | 0,5700 | 0,5700 | 0,5700 | 0,5700 | - |
| 15 may 2024 | 0,5750 | 0,5750 | 0,5750 | 0,5750 | 0,5750 | - |
| 14 may 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | - |
| 13 may 2024 | 0,5950 | 0,5950 | 0,5950 | 0,5950 | 0,5950 | - |
| 10 may 2024 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | - |
| 09 may 2024 | 0,6850 | 0,6850 | 0,6850 | 0,6850 | 0,6850 | - |
| 08 may 2024 | 0,7050 | 0,7050 | 0,7050 | 0,7050 | 0,7050 | - |
| 07 may 2024 | 0,7700 | 0,7700 | 0,7700 | 0,7700 | 0,7700 | - |
| 06 may 2024 | 0,6850 | 0,6850 | 0,6850 | 0,6850 | 0,6850 | - |
| 03 may 2024 | 0,7100 | 0,7100 | 0,7100 | 0,7100 | 0,7100 | - |
| 02 may 2024 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | - |
| 30 abr 2024 | 0,6900 | 0,6900 | 0,6900 | 0,6900 | 0,6900 | - |
| 29 abr 2024 | 0,7050 | 0,7050 | 0,7050 | 0,7050 | 0,7050 | - |
| 26 abr 2024 | 0,6800 | 0,6800 | 0,6800 | 0,6800 | 0,6800 | - |
| 25 abr 2024 | 0,6800 | 0,6800 | 0,6800 | 0,6800 | 0,6800 | - |
| 24 abr 2024 | 0,7450 | 0,7450 | 0,7000 | 0,7000 | 0,7000 | - |
| 23 abr 2024 | 0,7250 | 0,7250 | 0,7250 | 0,7250 | 0,7250 | - |
| 22 abr 2024 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | - |
| 19 abr 2024 | 0,8850 | 0,8850 | 0,7850 | 0,7850 | 0,7850 | - |
| 18 abr 2024 | 0,8050 | 0,8050 | 0,8050 | 0,8050 | 0,8050 | - |
| 17 abr 2024 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | - |
| 16 abr 2024 | 0,7250 | 0,7250 | 0,7250 | 0,7250 | 0,7250 | - |
| 15 abr 2024 | 0,8350 | 0,8350 | 0,8350 | 0,8350 | 0,8350 | - |
| 12 abr 2024 | 0,9050 | 0,9100 | 0,9050 | 0,9100 | 0,9100 | - |
| 11 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 10 abr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 09 abr 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | - |
| 08 abr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 05 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 04 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 03 abr 2024 | 0,9750 | 1,0000 | 0,9750 | 1,0000 | 1,0000 | - |
| 02 abr 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | - |
| 28 mar 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | - |
| 27 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 26 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 25 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 22 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 21 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 20 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 19 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 18 mar 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 15 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 14 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 13 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 12 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 11 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 08 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 07 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 06 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 05 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 04 mar 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | - |
| 01 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 29 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 28 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 27 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 26 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 23 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 22 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 21 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 20 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 19 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 16 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 15 feb 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | - |
| 14 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 13 feb 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 12 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 09 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 08 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 07 feb 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 06 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 05 feb 2024 | 2,3800 | 2,3800 | 1,9900 | 2,0000 | 2,0000 | 650 |
| 02 feb 2024 | 2,1000 | 2,5400 | 2,1000 | 2,5400 | 2,5400 | 600 |
| *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.