Mercados españoles abiertos en 7 hrs 18 min
S&P 500
5.306,04 +1,32 (+0,02%) Nasdaq
17.019,88 +99,08 (+0,59%) NIKKEI 225
38.855,37 -44,63 (-0,11%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
84,60 +0,38 (+0,45%) Bitcoin EUR
62.984,73 -850,28 (-1,33%)
Adobe Inc. (ADBD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:27PM BST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 440,80 | 440,80 | 439,45 | 439,45 | 439,45 | 17 |
| 23 may 2024 | 450,35 | 450,35 | 450,35 | 450,35 | 450,35 | 8 |
| 22 may 2024 | 445,90 | 445,90 | 445,90 | 445,90 | 445,90 | - |
| 21 may 2024 | 445,90 | 445,90 | 445,90 | 445,90 | 445,90 | - |
| 20 may 2024 | 445,90 | 445,90 | 445,90 | 445,90 | 445,90 | - |
| 17 may 2024 | 445,90 | 445,90 | 445,90 | 445,90 | 445,90 | 23 |
| 16 may 2024 | 446,85 | 446,85 | 446,85 | 446,85 | 446,85 | 37 |
| 15 may 2024 | 457,90 | 457,90 | 457,90 | 457,90 | 457,90 | - |
| 14 may 2024 | 457,90 | 457,90 | 457,90 | 457,90 | 457,90 | - |
| 13 may 2024 | 457,90 | 457,90 | 457,90 | 457,90 | 457,90 | - |
| 10 may 2024 | 457,90 | 457,90 | 457,90 | 457,90 | 457,90 | - |
| 09 may 2024 | 457,90 | 457,90 | 457,90 | 457,90 | 457,90 | - |
| 08 may 2024 | 457,90 | 457,90 | 457,90 | 457,90 | 457,90 | 19 |
| 07 may 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
| 03 may 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
| 02 may 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
| 01 may 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
| 30 abr 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
| 29 abr 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
| 26 abr 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
| 25 abr 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
| 24 abr 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
| 23 abr 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
| 22 abr 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | 12 |
| 19 abr 2024 | 447,45 | 447,45 | 447,45 | 447,45 | 447,45 | - |
| 18 abr 2024 | 447,45 | 447,45 | 447,45 | 447,45 | 447,45 | - |
| 17 abr 2024 | 447,45 | 447,45 | 447,45 | 447,45 | 447,45 | - |
| 16 abr 2024 | 447,45 | 447,45 | 447,45 | 447,45 | 447,45 | - |
| 15 abr 2024 | 447,45 | 447,45 | 447,45 | 447,45 | 447,45 | 18 |
| 12 abr 2024 | 452,30 | 452,30 | 452,30 | 452,30 | 452,30 | 8 |
| 11 abr 2024 | 450,80 | 450,80 | 450,80 | 450,80 | 450,80 | 24 |
| 10 abr 2024 | 445,80 | 445,80 | 445,80 | 445,80 | 445,80 | - |
| 09 abr 2024 | 445,80 | 445,80 | 445,80 | 445,80 | 445,80 | - |
| 08 abr 2024 | 445,80 | 445,80 | 445,80 | 445,80 | 445,80 | 6 |
| 05 abr 2024 | 469,20 | 469,20 | 469,20 | 469,20 | 469,20 | - |
| 04 abr 2024 | 469,20 | 469,20 | 469,20 | 469,20 | 469,20 | - |
| 03 abr 2024 | 469,20 | 469,20 | 469,20 | 469,20 | 469,20 | - |
| 02 abr 2024 | 469,20 | 469,20 | 469,20 | 469,20 | 469,20 | - |
| 28 mar 2024 | 469,20 | 469,20 | 469,20 | 469,20 | 469,20 | - |
| 27 mar 2024 | 469,20 | 469,20 | 469,20 | 469,20 | 469,20 | - |
| 26 mar 2024 | 469,20 | 469,20 | 469,20 | 469,20 | 469,20 | - |
| 25 mar 2024 | 469,50 | 469,50 | 469,20 | 469,20 | 469,20 | 36 |
| 22 mar 2024 | 472,30 | 472,30 | 464,40 | 464,40 | 464,40 | 16 |
| 21 mar 2024 | 473,80 | 473,80 | 473,80 | 473,80 | 473,80 | - |
| 20 mar 2024 | 473,80 | 473,80 | 473,80 | 473,80 | 473,80 | 15 |
| 19 mar 2024 | 478,00 | 478,00 | 478,00 | 478,00 | 478,00 | 40 |
| 18 mar 2024 | 453,50 | 468,10 | 453,50 | 468,10 | 468,10 | 8 |
| 15 mar 2024 | 461,20 | 461,20 | 446,00 | 451,60 | 451,60 | 48 |
| 14 mar 2024 | 529,00 | 529,00 | 529,00 | 529,00 | 529,00 | 31 |
| 13 mar 2024 | 523,60 | 523,60 | 523,60 | 523,60 | 523,60 | - |
| 12 mar 2024 | 523,60 | 523,60 | 523,60 | 523,60 | 523,60 | 1 |
| 11 mar 2024 | 506,60 | 506,60 | 506,20 | 506,20 | 506,20 | 26 |
| 08 mar 2024 | 514,80 | 514,80 | 505,80 | 505,80 | 505,80 | 53 |
| 07 mar 2024 | 501,00 | 503,40 | 501,00 | 503,40 | 503,40 | 38 |
| 06 mar 2024 | 519,20 | 519,20 | 519,20 | 519,20 | 519,20 | - |
| 05 mar 2024 | 519,20 | 519,20 | 519,20 | 519,20 | 519,20 | 17 |
| 04 mar 2024 | 528,40 | 528,40 | 528,40 | 528,40 | 528,40 | 24 |
| 01 mar 2024 | 510,60 | 510,60 | 510,60 | 510,60 | 510,60 | - |
| 29 feb 2024 | 510,60 | 510,60 | 510,60 | 510,60 | 510,60 | - |
| 28 feb 2024 | 510,60 | 510,60 | 510,60 | 510,60 | 510,60 | 2 |
| 27 feb 2024 | 506,80 | 506,80 | 506,80 | 506,80 | 506,80 | - |
| 26 feb 2024 | 506,80 | 506,80 | 506,80 | 506,80 | 506,80 | - |
| 23 feb 2024 | 505,20 | 506,80 | 504,00 | 506,80 | 506,80 | 44 |
| 22 feb 2024 | 497,80 | 497,80 | 497,80 | 497,80 | 497,80 | - |
| 21 feb 2024 | 497,80 | 497,80 | 497,80 | 497,80 | 497,80 | - |
| 20 feb 2024 | 497,80 | 497,80 | 497,80 | 497,80 | 497,80 | 1 |
| 19 feb 2024 | 576,60 | 576,60 | 576,60 | 576,60 | 576,60 | - |
| 16 feb 2024 | 576,60 | 576,60 | 576,60 | 576,60 | 576,60 | - |
| 15 feb 2024 | 576,60 | 576,60 | 576,60 | 576,60 | 576,60 | - |
| 14 feb 2024 | 576,60 | 576,60 | 576,60 | 576,60 | 576,60 | - |
| 13 feb 2024 | 576,60 | 576,60 | 576,60 | 576,60 | 576,60 | - |
| 12 feb 2024 | 576,60 | 576,60 | 576,60 | 576,60 | 576,60 | - |
| 09 feb 2024 | 576,60 | 576,60 | 576,60 | 576,60 | 576,60 | - |
| 08 feb 2024 | 571,00 | 576,60 | 569,80 | 576,60 | 576,60 | 155 |
| 07 feb 2024 | 572,40 | 572,40 | 572,40 | 572,40 | 572,40 | 17 |
| 06 feb 2024 | 575,80 | 575,80 | 575,80 | 575,80 | 575,80 | - |
| 05 feb 2024 | 575,80 | 575,80 | 575,80 | 575,80 | 575,80 | - |
| 02 feb 2024 | 575,80 | 575,80 | 575,80 | 575,80 | 575,80 | - |
| 01 feb 2024 | 575,80 | 575,80 | 575,80 | 575,80 | 575,80 | 1 |
| 31 ene 2024 | 578,20 | 578,20 | 578,20 | 578,20 | 578,20 | - |
| 30 ene 2024 | 578,20 | 578,20 | 578,20 | 578,20 | 578,20 | 2 |
| 29 ene 2024 | 567,00 | 579,80 | 567,00 | 579,80 | 579,80 | 5 |
| 26 ene 2024 | 571,60 | 571,60 | 571,60 | 571,60 | 571,60 | 2 |
| 25 ene 2024 | 557,40 | 557,40 | 557,40 | 557,40 | 557,40 | - |
| 24 ene 2024 | 552,00 | 557,40 | 552,00 | 557,40 | 557,40 | 9 |
| 23 ene 2024 | 541,80 | 541,80 | 541,80 | 541,80 | 541,80 | - |
| 22 ene 2024 | 541,80 | 541,80 | 541,80 | 541,80 | 541,80 | - |
| 19 ene 2024 | 541,80 | 541,80 | 541,80 | 541,80 | 541,80 | - |
| 18 ene 2024 | 541,80 | 541,80 | 541,80 | 541,80 | 541,80 | - |
| 17 ene 2024 | 541,80 | 541,80 | 541,80 | 541,80 | 541,80 | - |
| 16 ene 2024 | 541,80 | 541,80 | 541,80 | 541,80 | 541,80 | - |
| 15 ene 2024 | 541,80 | 541,80 | 541,80 | 541,80 | 541,80 | - |
| 12 ene 2024 | 541,80 | 541,80 | 541,80 | 541,80 | 541,80 | 5 |
| 11 ene 2024 | 536,00 | 536,00 | 536,00 | 536,00 | 536,00 | - |
| 10 ene 2024 | 536,00 | 536,00 | 536,00 | 536,00 | 536,00 | 17 |
| 09 ene 2024 | 530,00 | 537,00 | 530,00 | 537,00 | 537,00 | 103 |
| 08 ene 2024 | 515,80 | 525,20 | 515,80 | 523,40 | 523,40 | 145 |
| 05 ene 2024 | 522,20 | 522,20 | 522,20 | 522,20 | 522,20 | - |
| 04 ene 2024 | 521,00 | 522,20 | 521,00 | 522,20 | 522,20 | 46 |
| 03 ene 2024 | 531,80 | 531,80 | 531,80 | 531,80 | 531,80 | - |
| *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.