Mercados españoles abiertos en 7 hrs 10 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0910 +0,0004 (+0,03%) Petróleo Brent
78,13 -0,23 (-0,29%) Bitcoin EUR
63.054,12 +896,42 (+1,44%)
OMER S.p.A. (9WR.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:06AM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 789 |
| 31 may 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 30 may 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 29 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 28 may 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 27 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 24 may 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 23 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 22 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 21 may 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 20 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 20 may 2024 | 0.06 Dividendo | |||||
| 17 may 2024 | 3,5600 | 3,6600 | 3,5600 | 3,6600 | 3,6000 | 789 |
| 16 may 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3049 | - |
| 15 may 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1967 | - |
| 14 may 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2459 | - |
| 13 may 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,1770 | - |
| 10 may 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1574 | - |
| 09 may 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1672 | - |
| 08 may 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1672 | - |
| 07 may 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0393 | - |
| 06 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0098 | - |
| 03 may 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0000 | - |
| 02 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9902 | - |
| 30 abr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0689 | - |
| 29 abr 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1082 | - |
| 26 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0984 | - |
| 25 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1279 | - |
| 24 abr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,0885 | - |
| 23 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1279 | - |
| 22 abr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0689 | - |
| 19 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9705 | - |
| 18 abr 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9607 | - |
| 17 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0000 | - |
| 16 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9902 | - |
| 15 abr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0393 | - |
| 12 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1475 | - |
| 11 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1869 | - |
| 10 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2066 | - |
| 09 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1869 | - |
| 08 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1869 | - |
| 05 abr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1574 | - |
| 04 abr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1672 | - |
| 03 abr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1377 | - |
| 02 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0787 | - |
| 28 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2852 | - |
| 27 mar 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0197 | - |
| 26 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0492 | - |
| 25 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0393 | - |
| 22 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0295 | - |
| 21 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1180 | - |
| 20 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0984 | - |
| 19 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0787 | - |
| 18 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0984 | - |
| 15 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1180 | - |
| 14 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1180 | - |
| 13 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0984 | - |
| 12 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9705 | - |
| 11 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9508 | - |
| 08 mar 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,0590 | - |
| 07 mar 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0197 | - |
| 06 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1279 | - |
| 05 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1967 | - |
| 04 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2951 | - |
| 01 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3246 | - |
| 29 feb 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3344 | - |
| 28 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4230 | - |
| 27 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,4918 | - |
| 26 feb 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5115 | - |
| 23 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,4623 | - |
| 22 feb 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4131 | - |
| 21 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3836 | - |
| 20 feb 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3148 | - |
| 19 feb 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2951 | - |
| 16 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2852 | - |
| 15 feb 2024 | 3,3300 | 3,3300 | 3,3000 | 3,3000 | 3,2459 | 360 |
| 14 feb 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2164 | - |
| 13 feb 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1574 | - |
| 12 feb 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1574 | - |
| 09 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2066 | - |
| 08 feb 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1574 | - |
| 07 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1672 | - |
| 06 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1475 | - |
| 05 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3246 | - |
| 02 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3049 | - |
| 01 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3246 | - |
| 31 ene 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3344 | - |
| 30 ene 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3049 | - |
| 29 ene 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2951 | - |
| 26 ene 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3049 | - |
| 25 ene 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2951 | - |
| 24 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3246 | - |
| 23 ene 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,2754 | - |
| 22 ene 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3344 | - |
| 19 ene 2024 | 3,3300 | 3,3800 | 3,3300 | 3,3800 | 3,3246 | 1000 |
| 18 ene 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2361 | - |
| 17 ene 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1574 | - |
| 16 ene 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0787 | - |
| 15 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8525 | - |
| 12 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8525 | - |
| *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.