Mercados españoles abiertos en 35 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
82,69 -0,47 (-0,57%) Bitcoin EUR
57.936,24 -1.243,79 (-2,10%)
aXendis Capital SE (9D6.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:00PM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 320 |
| 06 may 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 320 |
| 03 may 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 950 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 950 |
| 29 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 950 |
| 26 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 1900 |
| 25 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 1900 |
| 24 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 1900 |
| 23 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 1900 |
| 22 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 1900 |
| 19 abr 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 1900 |
| 18 abr 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | - |
| 17 abr 2024 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | - |
| 16 abr 2024 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | - |
| 15 abr 2024 | 0,6800 | 0,6800 | 0,6800 | 0,6800 | 0,6800 | - |
| 12 abr 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | - |
| 11 abr 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | - |
| 10 abr 2024 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | - |
| 09 abr 2024 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | - |
| 08 abr 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
| 05 abr 2024 | 0,8300 | 0,8300 | 0,8300 | 0,8300 | 0,8300 | - |
| 04 abr 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 03 abr 2024 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | - |
| 02 abr 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | - |
| 28 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 500 |
| 27 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 500 |
| 26 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 500 |
| 25 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 500 |
| 22 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 500 |
| 21 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 19 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 18 mar 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 13 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 06 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 05 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 04 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 01 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 190 |
| 15 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 190 |
| 14 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 190 |
| 13 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 190 |
| 12 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
| 09 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
| 08 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 05 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 02 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 125 |
| 01 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 125 |
| 31 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 125 |
| 30 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 125 |
| 29 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 125 |
| 26 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 305 |
| 25 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 305 |
| 24 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 23 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 19 ene 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 18 ene 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 17 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 16 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 15 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 12 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 633 |
| 11 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 633 |
| 10 ene 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 148 |
| 09 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 148 |
| 08 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 148 |
| 05 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 397 |
| 04 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 397 |
| 03 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 28 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 250 |
| 21 dic 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 250 |
| 20 dic 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 19 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18 dic 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1075 |
| 14 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1075 |
| 13 dic 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1000 |
| 12 dic 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 200 |
| *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.