Mercados españoles cerrados en 52 mins
IBEX 35
11.146,10 +65,20 (+0,59%) Euro Stoxx 50
5.044,83 +28,73 (+0,57%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
82,72 -0,44 (-0,53%) Oro
2.323,60 -0,60 (-0,03%) Bitcoin EUR
58.185,11 -659,97 (-1,12%)
21Shares Cardano ETP (AADA.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:04AM 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 | 8,4903 | 8,4903 | 8,4903 | 8,4903 | 8,4903 | - |
| 06 may 2024 | 8,8146 | 8,8146 | 8,8146 | 8,8146 | 8,8146 | - |
| 03 may 2024 | 8,5686 | 8,5686 | 8,5686 | 8,5686 | 8,5686 | - |
| 02 may 2024 | 8,3678 | 8,3678 | 8,3678 | 8,3678 | 8,3678 | - |
| 30 abr 2024 | 8,5788 | 8,5788 | 8,5788 | 8,5788 | 8,5788 | - |
| 29 abr 2024 | 8,5278 | 8,5278 | 8,5278 | 8,5278 | 8,5278 | - |
| 26 abr 2024 | 8,9352 | 8,9352 | 8,9352 | 8,9352 | 8,9352 | - |
| 25 abr 2024 | 9,0636 | 9,0636 | 9,0636 | 9,0636 | 9,0636 | - |
| 24 abr 2024 | 9,6221 | 9,6221 | 9,6221 | 9,6221 | 9,6221 | - |
| 23 abr 2024 | 9,6863 | 9,6863 | 9,6863 | 9,6863 | 9,6863 | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 8,8031 | 8,8500 | 8,8031 | 8,8500 | 8,8500 | 25 |
| 18 abr 2024 | 8,4111 | 8,6599 | 8,4111 | 8,6599 | 8,6599 | 4855 |
| 17 abr 2024 | 8,6876 | 8,6876 | 8,4450 | 8,4450 | 8,4450 | 1600 |
| 16 abr 2024 | 8,8875 | 8,8875 | 8,8875 | 8,8875 | 8,8875 | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | 11,1074 | 11,1074 | 11,1074 | 11,1074 | 11,1074 | - |
| 11 abr 2024 | 11,2251 | 11,2251 | 11,2251 | 11,2251 | 11,2251 | - |
| 10 abr 2024 | 11,1660 | 11,1660 | 11,1660 | 11,1660 | 11,1660 | - |
| 09 abr 2024 | 11,5540 | 11,5540 | 11,5540 | 11,5540 | 11,5540 | 1 |
| 08 abr 2024 | 11,1548 | 11,3187 | 11,1548 | 11,3187 | 11,3187 | 50 |
| 05 abr 2024 | 10,8769 | 10,8769 | 10,8769 | 10,8769 | 10,8769 | - |
| 04 abr 2024 | 10,8839 | 10,8839 | 10,8839 | 10,8839 | 10,8839 | - |
| 03 abr 2024 | 11,2222 | 11,2222 | 11,2222 | 11,2222 | 11,2222 | - |
| 02 abr 2024 | 11,4630 | 11,4630 | 11,0968 | 11,0968 | 11,0968 | 55 |
| 28 mar 2024 | 12,4190 | 12,4190 | 12,4190 | 12,4190 | 12,4190 | - |
| 27 mar 2024 | 12,4114 | 12,4114 | 12,4114 | 12,4114 | 12,4114 | - |
| 26 mar 2024 | 12,8758 | 12,8758 | 12,8758 | 12,8758 | 12,8758 | - |
| 25 mar 2024 | 12,2212 | 12,2700 | 12,2212 | 12,2700 | 12,2700 | 42 |
| 22 mar 2024 | 12,2265 | 12,2265 | 12,2265 | 12,2265 | 12,2265 | - |
| 21 mar 2024 | 12,1041 | 12,1041 | 12,1041 | 12,1041 | 12,1041 | 1 |
| 20 mar 2024 | 11,4768 | 11,4768 | 11,4768 | 11,4768 | 11,4768 | - |
| 19 mar 2024 | 11,8179 | 11,8179 | 11,8179 | 11,8179 | 11,8179 | - |
| 18 mar 2024 | 13,0788 | 13,0788 | 12,3409 | 12,3409 | 12,3409 | 418 |
| 15 mar 2024 | 13,7797 | 13,7797 | 13,7797 | 13,7797 | 13,7797 | - |
| 14 mar 2024 | 14,9195 | 14,9195 | 14,4177 | 14,4177 | 14,4177 | 49 |
| 13 mar 2024 | 14,6228 | 14,6228 | 14,6228 | 14,6228 | 14,6228 | - |
| 12 mar 2024 | 14,4510 | 14,4510 | 14,1990 | 14,1990 | 14,1990 | 58 |
| 11 mar 2024 | 14,0383 | 14,0383 | 14,0383 | 14,0383 | 14,0383 | - |
| 08 mar 2024 | 13,9835 | 13,9835 | 13,6157 | 13,6157 | 13,6157 | 1 |
| 07 mar 2024 | 14,1516 | 14,1516 | 14,1500 | 14,1500 | 14,1500 | 1 |
| 06 mar 2024 | 14,0869 | 14,2549 | 14,0869 | 14,2549 | 14,2549 | 50 |
| 05 mar 2024 | 14,4754 | 14,8268 | 14,4754 | 14,8268 | 14,8268 | 3086 |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 12,6948 | 12,7544 | 12,6948 | 12,7544 | 12,7544 | 1 |
| 29 feb 2024 | 13,1933 | 13,6112 | 13,0944 | 13,4531 | 13,4531 | 190 |
| 28 feb 2024 | 12,0371 | 12,2195 | 12,0371 | 12,2195 | 12,2195 | 940 |
| 27 feb 2024 | 11,7706 | 11,9736 | 11,7706 | 11,9736 | 11,9736 | 85 |
| 26 feb 2024 | 11,1517 | 11,6329 | 11,1517 | 11,6329 | 11,6329 | 3026 |
| 23 feb 2024 | 11,1635 | 11,1635 | 11,1635 | 11,1635 | 11,1635 | - |
| 22 feb 2024 | 11,4819 | 11,4819 | 11,4819 | 11,4819 | 11,4819 | - |
| 21 feb 2024 | 11,3467 | 11,3467 | 11,2953 | 11,2953 | 11,2953 | 1551 |
| 20 feb 2024 | 12,0753 | 12,0753 | 12,0753 | 12,0753 | 12,0753 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 11,4619 | 11,6977 | 11,4619 | 11,6977 | 11,6977 | 1836 |
| 15 feb 2024 | 11,0350 | 11,0350 | 11,0350 | 11,0350 | 11,0350 | - |
| 14 feb 2024 | 10,4778 | 10,4778 | 10,4778 | 10,4778 | 10,4778 | - |
| 13 feb 2024 | 10,7288 | 10,7288 | 10,1761 | 10,1761 | 10,1761 | 8802 |
| 12 feb 2024 | 10,3239 | 10,3239 | 10,3239 | 10,3239 | 10,3239 | - |
| 09 feb 2024 | 10,3167 | 10,4587 | 10,3167 | 10,4587 | 10,4587 | 597 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 9,2107 | 9,2107 | 9,2107 | 9,2107 | 9,2107 | - |
| 06 feb 2024 | 9,3844 | 9,3844 | 9,3844 | 9,3844 | 9,3844 | - |
| 05 feb 2024 | 9,5935 | 9,5935 | 9,5935 | 9,5935 | 9,5935 | - |
| 02 feb 2024 | 9,7624 | 9,7624 | 9,7624 | 9,7624 | 9,7624 | - |
| 01 feb 2024 | 9,3916 | 9,3916 | 9,3916 | 9,3916 | 9,3916 | - |
| 31 ene 2024 | 9,8023 | 9,8023 | 9,8023 | 9,8023 | 9,8023 | - |
| 30 ene 2024 | 10,1025 | 10,1025 | 10,1025 | 10,1025 | 10,1025 | - |
| 29 ene 2024 | 9,3205 | 9,3420 | 9,3205 | 9,3420 | 9,3420 | 858 |
| 26 ene 2024 | 8,9374 | 9,2502 | 8,9374 | 9,2502 | 9,2502 | 46 |
| 25 ene 2024 | 9,0499 | 9,0499 | 9,0077 | 9,0077 | 9,0077 | 1113 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 9,5330 | 9,5330 | 9,4645 | 9,4645 | 9,4645 | 12 |
| 19 ene 2024 | 9,5371 | 9,5371 | 9,5371 | 9,5371 | 9,5371 | - |
| 18 ene 2024 | 10,0497 | 10,0497 | 10,0497 | 10,0497 | 10,0497 | - |
| 17 ene 2024 | 10,1206 | 10,1206 | 10,1021 | 10,1021 | 10,1021 | 652 |
| 16 ene 2024 | 10,1669 | 10,2486 | 10,1669 | 10,2486 | 10,2486 | 72 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 11,0833 | 11,0833 | 10,8728 | 10,8728 | 10,8728 | 261 |
| 11 ene 2024 | - | - | - | - | - | - |
| 10 ene 2024 | 9,7140 | 9,7140 | 9,7140 | 9,7140 | 9,7140 | - |
| 09 ene 2024 | 10,1121 | 10,1121 | 10,1121 | 10,1121 | 10,1121 | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | 10,6514 | 10,6514 | 10,6514 | 10,6514 | 10,6514 | - |
| 04 ene 2024 | 10,7069 | 10,7069 | 10,7069 | 10,7069 | 10,7069 | - |
| 03 ene 2024 | 11,7513 | 11,7513 | 10,8067 | 10,9289 | 10,9289 | 1188 |
| 02 ene 2024 | 12,0773 | 12,0773 | 11,9764 | 11,9764 | 11,9764 | 10 |
| 29 dic 2023 | 11,7672 | 11,7675 | 11,7672 | 11,7675 | 11,7675 | 150 |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | 11,8200 | 11,8200 | 11,8200 | 11,8200 | 11,8200 | 200 |
| 22 dic 2023 | 11,8981 | 11,8981 | 11,8000 | 11,8118 | 11,8118 | 216 |
| 21 dic 2023 | 11,4407 | 11,4407 | 11,4407 | 11,4407 | 11,4407 | - |
| 20 dic 2023 | 11,3529 | 11,5600 | 11,3529 | 11,5600 | 11,5600 | 212 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | 12,0598 | 12,5059 | 11,9134 | 11,9134 | 11,9134 | 4325 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 10,7717 | 10,7717 | 10,7717 | 10,7717 | 10,7717 | 100 |
| 12 dic 2023 | 11,2737 | 11,4976 | 11,2737 | 11,4976 | 11,4976 | 1575 |
| *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.