Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.578,86 -1.053,03 (-1,83%)
Aston Martin Lagonda Global Holdings PLC (A5SA.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 250 |
| 27 jun 2024 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | - |
| 26 jun 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 25 jun 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
| 24 jun 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
| 21 jun 2024 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | - |
| 20 jun 2024 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | - |
| 19 jun 2024 | 1,7010 | 1,7010 | 1,6930 | 1,6930 | 1,6930 | 250 |
| 18 jun 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 17 jun 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
| 14 jun 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 13 jun 2024 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | - |
| 12 jun 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
| 11 jun 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 10 jun 2024 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | - |
| 07 jun 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
| 06 jun 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 05 jun 2024 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | - |
| 04 jun 2024 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | - |
| 03 jun 2024 | 1,7630 | 1,7630 | 1,7630 | 1,7630 | 1,7630 | - |
| 31 may 2024 | 1,6190 | 1,7640 | 1,6190 | 1,7640 | 1,7640 | 600 |
| 30 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 29 may 2024 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | - |
| 28 may 2024 | 1,6410 | 1,6410 | 1,6060 | 1,6060 | 1,6060 | 1350 |
| 27 may 2024 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | - |
| 24 may 2024 | 1,5960 | 1,5960 | 1,5810 | 1,5810 | 1,5810 | 90 |
| 23 may 2024 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | - |
| 22 may 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | - |
| 21 may 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
| 20 may 2024 | 1,6580 | 1,6600 | 1,6580 | 1,6600 | 1,6600 | 600 |
| 17 may 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 16 may 2024 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | - |
| 15 may 2024 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | - |
| 14 may 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
| 13 may 2024 | 1,5910 | 1,6250 | 1,5910 | 1,6250 | 1,6250 | 300 |
| 10 may 2024 | 1,6130 | 1,6130 | 1,6130 | 1,6130 | 1,6130 | - |
| 09 may 2024 | 1,5810 | 1,6110 | 1,5810 | 1,6110 | 1,6110 | 31 |
| 08 may 2024 | 1,6310 | 1,6350 | 1,6090 | 1,6350 | 1,6350 | 10.020 |
| 07 may 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
| 06 may 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
| 03 may 2024 | 1,6120 | 1,6990 | 1,6120 | 1,6990 | 1,6990 | 200 |
| 02 may 2024 | 1,6200 | 1,6310 | 1,6180 | 1,6180 | 1,6180 | 1050 |
| 30 abr 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
| 29 abr 2024 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | - |
| 26 abr 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
| 25 abr 2024 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | - |
| 24 abr 2024 | 1,8370 | 1,8410 | 1,8370 | 1,8400 | 1,8400 | 8549 |
| 23 abr 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 22 abr 2024 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 19 abr 2024 | 1,7630 | 1,7630 | 1,7630 | 1,7630 | 1,7630 | - |
| 18 abr 2024 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
| 17 abr 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 16 abr 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
| 15 abr 2024 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | - |
| 12 abr 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
| 11 abr 2024 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | - |
| 10 abr 2024 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | - |
| 09 abr 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
| 08 abr 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 05 abr 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
| 04 abr 2024 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | - |
| 03 abr 2024 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
| 02 abr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 28 mar 2024 | 2,0680 | 2,0680 | 2,0080 | 2,0080 | 2,0080 | 100 |
| 27 mar 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 525 |
| 26 mar 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 25 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 22 mar 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
| 21 mar 2024 | 2,0280 | 2,0280 | 2,0220 | 2,0220 | 2,0220 | 100 |
| 20 mar 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 19 mar 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
| 18 mar 2024 | 1,9230 | 1,9230 | 1,9160 | 1,9160 | 1,9160 | 1000 |
| 15 mar 2024 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | - |
| 14 mar 2024 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | - |
| 13 mar 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | - |
| 12 mar 2024 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | - |
| 11 mar 2024 | 1,8880 | 1,8880 | 1,8710 | 1,8710 | 1,8710 | 800 |
| 08 mar 2024 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | - |
| 07 mar 2024 | 1,8620 | 1,8620 | 1,8350 | 1,8350 | 1,8350 | 125 |
| 06 mar 2024 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | 5000 |
| 05 mar 2024 | 1,9550 | 1,9550 | 1,8770 | 1,8770 | 1,8770 | 2000 |
| 04 mar 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
| 01 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 29 feb 2024 | 2,1460 | 2,1460 | 2,0200 | 2,0200 | 2,0200 | 100 |
| 28 feb 2024 | 2,1700 | 2,1700 | 2,1040 | 2,1040 | 2,1040 | 100 |
| 27 feb 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 26 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 23 feb 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
| 22 feb 2024 | 1,9700 | 2,0000 | 1,9700 | 1,9910 | 1,9910 | 12.000 |
| 21 feb 2024 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | 5000 |
| 20 feb 2024 | 1,9920 | 1,9920 | 1,9220 | 1,9610 | 1,9610 | 250 |
| 19 feb 2024 | 2,0020 | 2,0020 | 1,9510 | 1,9510 | 1,9510 | 1000 |
| 16 feb 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | - |
| 15 feb 2024 | 2,0620 | 2,0620 | 2,0620 | 2,0620 | 2,0620 | - |
| 14 feb 2024 | 2,0360 | 2,0520 | 2,0360 | 2,0520 | 2,0520 | 630 |
| 13 feb 2024 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | - |
| 12 feb 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
| 09 feb 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 150 |
| 08 feb 2024 | 2,0920 | 2,0920 | 2,0220 | 2,0220 | 2,0220 | 250 |
| 07 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| *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.