Mercados españoles abiertos en 4 hrs 2 min

(ACFDX)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202459,0159,0159,0159,0159,01-
24 jun 202457,7057,7057,7057,7057,70-
21 jun 202458,1858,1858,1858,1858,18-
20 jun 202458,0658,0658,0658,0658,06-
18 jun 202458,5758,5758,5758,5758,57-
17 jun 202458,2858,2858,2858,2858,28-
14 jun 202457,9457,9457,9457,9457,94-
13 jun 202457,6857,6857,6857,6857,68-
12 jun 202457,6257,6257,6257,6257,62-
11 jun 202456,7956,7956,7956,7956,79-
10 jun 202456,7856,7856,7856,7856,78-
07 jun 202456,4356,4356,4356,4356,43-
06 jun 202456,7456,7456,7456,7456,74-
05 jun 202456,5856,5856,5856,5856,58-
04 jun 202455,4255,4255,4255,4255,42-
03 jun 202455,2855,2855,2855,2855,28-
31 may 202454,8054,8054,8054,8054,80-
30 may 202454,7354,7354,7354,7354,73-
29 may 202456,0156,0156,0156,0156,01-
28 may 202456,1456,1456,1456,1456,14-
24 may 202455,4355,4355,4355,4355,43-
23 may 202455,0755,0755,0755,0755,07-
22 may 202454,9154,9154,9154,9154,91-
21 may 202455,2355,2355,2355,2355,23-
20 may 202455,0855,0855,0855,0855,08-
17 may 202454,7754,7754,7754,7754,77-
16 may 202454,6354,6354,6354,6354,63-
15 may 202454,7854,7854,7854,7854,78-
14 may 202454,0554,0554,0554,0554,05-
13 may 202453,8753,8753,8753,8753,87-
10 may 202453,8653,8653,8653,8653,86-
09 may 202453,9753,9753,9753,9753,97-
08 may 202453,9553,9553,9553,9553,95-
07 may 202454,4054,4054,4054,4054,40-
06 may 202454,4854,4854,4854,4854,48-
03 may 202453,5953,5953,5953,5953,59-
02 may 202452,9652,9652,9652,9652,96-
01 may 202451,9251,9251,9251,9251,92-
30 abr 202452,0952,0952,0952,0952,09-
29 abr 202453,2753,2753,2753,2753,27-
26 abr 202452,9852,9852,9852,9852,98-
25 abr 202451,5451,5451,5451,5451,54-
24 abr 202451,5151,5151,5151,5151,51-
23 abr 202451,6151,6151,6151,6151,61-
22 abr 202450,6950,6950,6950,6950,69-
19 abr 202450,0450,0450,0450,0450,04-
18 abr 202451,5051,5051,5051,5051,50-
17 abr 202451,7851,7851,7851,7851,78-
16 abr 202452,3052,3052,3052,3052,30-
15 abr 202452,2052,2052,2052,2052,20-
12 abr 202453,4453,4453,4453,4453,44-
11 abr 202454,4854,4854,4854,4854,48-
10 abr 202453,6653,6653,6653,6653,66-
09 abr 202453,8453,8453,8453,8453,84-
08 abr 202453,8553,8553,8553,8553,85-
05 abr 202453,6853,6853,6853,6853,68-
04 abr 202452,8252,8252,8252,8252,82-
03 abr 202453,7553,7553,7553,7553,75-
02 abr 202453,5553,5553,5553,5553,55-
01 abr 202454,1254,1254,1254,1254,12-
28 mar 202454,0454,0454,0454,0454,04-
27 mar 202454,1254,1254,1254,1254,12-
26 mar 202454,2554,2554,2554,2554,25-
25 mar 202454,3454,3454,3454,3454,34-
22 mar 202454,2654,2654,2654,2654,26-
21 mar 202453,9753,9753,9753,9753,97-
20 mar 202453,7153,7153,7153,7153,71-
19 mar 202453,0453,0453,0453,0453,04-
18 mar 202452,8352,8352,8352,8352,83-
15 mar 202452,3752,3752,3752,3752,37-
14 mar 202452,8152,8152,8152,8152,81-
13 mar 202453,0953,0953,0953,0953,09-
12 mar 202453,1953,1953,1953,1953,19-
11 mar 202452,2052,2052,2052,2052,20-
08 mar 202452,4752,4752,4752,4752,47-
07 mar 202453,0653,0653,0653,0653,06-
06 mar 202452,1252,1252,1252,1252,12-
05 mar 202451,8251,8251,8251,8251,82-
04 mar 202452,6352,6352,6352,6352,63-
01 mar 202452,9452,9452,9452,9452,94-
29 feb 202452,1952,1952,1952,1952,19-
28 feb 202451,4551,4551,4551,4551,45-
27 feb 202451,7651,7651,7651,7651,76-
26 feb 202451,6751,6751,6751,6751,67-
23 feb 202451,6851,6851,6851,6851,68-
22 feb 202451,5051,5051,5051,5051,50-
21 feb 202449,6349,6349,6349,6349,63-
20 feb 202449,7949,7949,7949,7949,79-
16 feb 202450,4850,4850,4850,4850,48-
15 feb 202450,7650,7650,7650,7650,76-
14 feb 202450,7450,7450,7450,7450,74-
13 feb 202449,8449,8449,8449,8449,84-
12 feb 202450,6950,6950,6950,6950,69-
09 feb 202451,0751,0751,0751,0751,07-
08 feb 202450,3750,3750,3750,3750,37-
07 feb 202450,1850,1850,1850,1850,18-
06 feb 202449,5749,5749,5749,5749,57-
05 feb 202449,5749,5749,5749,5749,57-
02 feb 202449,5849,5849,5849,5849,58-
01 feb 202448,8748,8748,8748,8748,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...