Mercados españoles cerrados en 5 hrs 47 min
IBEX 35
9.057,80 +224,70 (+2,54%) Euro Stoxx 50
4.200,81 +81,39 (+1,98%) Dólar/Euro
1,0763 +0,0037 (+0,34%) Petróleo Brent
74,50 +0,71 (+0,96%) Oro
1.970,90 -11,90 (-0,60%) Bitcoin EUR
26.086,08 -199,53 (-0,76%)
Audax Renovables, S.A. (ADX.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:26AM CET. Mercado abierto.
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 1,1800 | 1,1800 | 1,1470 | 1,1500 | 1,1500 | 122.329 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 1,1910 | 1,2050 | 1,1220 | 1,1220 | 1,1220 | 730.113 |
| 16 mar 2023 | 1,2000 | 1,2370 | 1,1680 | 1,1820 | 1,1820 | 1.019.600 |
| 15 mar 2023 | 1,3340 | 1,3340 | 1,1870 | 1,1920 | 1,1920 | 1.842.551 |
| 14 mar 2023 | 1,3250 | 1,3440 | 1,3060 | 1,3180 | 1,3180 | 587.105 |
| 13 mar 2023 | 1,3150 | 1,3220 | 1,2420 | 1,3050 | 1,3050 | 876.676 |
| 10 mar 2023 | 1,3140 | 1,3330 | 1,2960 | 1,3110 | 1,3110 | 930.568 |
| 09 mar 2023 | 1,3310 | 1,3600 | 1,3140 | 1,3350 | 1,3350 | 658.998 |
| 08 mar 2023 | 1,3500 | 1,3560 | 1,3240 | 1,3470 | 1,3470 | 405.016 |
| 07 mar 2023 | 1,3600 | 1,3840 | 1,3400 | 1,3510 | 1,3510 | 841.034 |
| 06 mar 2023 | 1,3640 | 1,3700 | 1,3260 | 1,3420 | 1,3420 | 610.646 |
| 03 mar 2023 | 1,3700 | 1,3850 | 1,3600 | 1,3640 | 1,3640 | 229.035 |
| 02 mar 2023 | 1,3760 | 1,3980 | 1,3390 | 1,3550 | 1,3550 | 640.279 |
| 01 mar 2023 | 1,4010 | 1,4500 | 1,3510 | 1,3510 | 1,3510 | 1.890.156 |
| 28 feb 2023 | 1,3200 | 1,4010 | 1,2710 | 1,4010 | 1,4010 | 6.203.073 |
| 27 feb 2023 | 1,3380 | 1,3930 | 1,3050 | 1,3240 | 1,3240 | 2.197.062 |
| 24 feb 2023 | 1,2970 | 1,3390 | 1,2970 | 1,3030 | 1,3030 | 980.495 |
| 23 feb 2023 | 1,3000 | 1,3190 | 1,2800 | 1,2840 | 1,2840 | 615.718 |
| 22 feb 2023 | 1,3480 | 1,3580 | 1,3110 | 1,3110 | 1,3110 | 507.843 |
| 21 feb 2023 | 1,3650 | 1,3730 | 1,3350 | 1,3500 | 1,3500 | 781.594 |
| 20 feb 2023 | 1,3500 | 1,3940 | 1,3430 | 1,3550 | 1,3550 | 1.659.411 |
| 17 feb 2023 | 1,3400 | 1,3450 | 1,3110 | 1,3430 | 1,3430 | 422.739 |
| 16 feb 2023 | 1,3200 | 1,3440 | 1,3180 | 1,3190 | 1,3190 | 474.443 |
| 15 feb 2023 | 1,3450 | 1,3500 | 1,3080 | 1,3290 | 1,3290 | 422.416 |
| 14 feb 2023 | 1,3300 | 1,3700 | 1,3260 | 1,3380 | 1,3380 | 1.090.963 |
| 13 feb 2023 | 1,2710 | 1,3550 | 1,2650 | 1,3150 | 1,3150 | 1.048.117 |
| 10 feb 2023 | 1,2380 | 1,2750 | 1,2360 | 1,2750 | 1,2750 | 446.344 |
| 09 feb 2023 | 1,2500 | 1,2750 | 1,2370 | 1,2440 | 1,2440 | 477.673 |
| 08 feb 2023 | 1,2690 | 1,2690 | 1,2320 | 1,2540 | 1,2540 | 365.728 |
| 07 feb 2023 | 1,2700 | 1,2700 | 1,2300 | 1,2430 | 1,2430 | 603.242 |
| 06 feb 2023 | 1,2800 | 1,2800 | 1,2230 | 1,2590 | 1,2590 | 1.180.160 |
| 03 feb 2023 | 1,2840 | 1,3050 | 1,2810 | 1,3000 | 1,3000 | 238.312 |
| 02 feb 2023 | 1,3360 | 1,3360 | 1,2840 | 1,2890 | 1,2890 | 1.071.537 |
| 01 feb 2023 | 1,3500 | 1,3890 | 1,3010 | 1,3060 | 1,3060 | 1.798.738 |
| 31 ene 2023 | 1,3600 | 1,3670 | 1,2660 | 1,2900 | 1,2900 | 2.183.253 |
| 30 ene 2023 | 1,3920 | 1,3920 | 1,3600 | 1,3750 | 1,3750 | 735.457 |
| 27 ene 2023 | 1,3950 | 1,3950 | 1,3680 | 1,3900 | 1,3900 | 483.117 |
| 26 ene 2023 | 1,3850 | 1,3980 | 1,3680 | 1,3950 | 1,3950 | 928.894 |
| 25 ene 2023 | 1,4000 | 1,4000 | 1,3560 | 1,3820 | 1,3820 | 728.929 |
| 24 ene 2023 | 1,4150 | 1,4300 | 1,3550 | 1,3790 | 1,3790 | 1.991.238 |
| 23 ene 2023 | 1,3060 | 1,4100 | 1,3010 | 1,4000 | 1,4000 | 3.294.847 |
| 20 ene 2023 | 1,2840 | 1,3070 | 1,2690 | 1,2970 | 1,2970 | 562.502 |
| 19 ene 2023 | 1,3210 | 1,3210 | 1,2520 | 1,2780 | 1,2780 | 1.127.805 |
| 18 ene 2023 | 1,3110 | 1,3380 | 1,2930 | 1,3080 | 1,3080 | 1.180.837 |
| 17 ene 2023 | 1,2510 | 1,3190 | 1,2510 | 1,2900 | 1,2900 | 1.593.846 |
| 16 ene 2023 | 1,2500 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 736.403 |
| 13 ene 2023 | 1,2860 | 1,3180 | 1,2420 | 1,2490 | 1,2490 | 1.882.677 |
| 12 ene 2023 | 1,3080 | 1,3120 | 1,1850 | 1,2850 | 1,2850 | 3.275.302 |
| 11 ene 2023 | 1,3260 | 1,3490 | 1,2360 | 1,2810 | 1,2810 | 4.746.566 |
| 10 ene 2023 | 1,1960 | 1,2870 | 1,1810 | 1,2600 | 1,2600 | 4.699.975 |
| 09 ene 2023 | 1,0800 | 1,1890 | 1,0580 | 1,1680 | 1,1680 | 3.916.004 |
| 06 ene 2023 | 0,9070 | 1,0290 | 0,8945 | 1,0250 | 1,0250 | 2.535.933 |
| 05 ene 2023 | 0,8570 | 0,9160 | 0,8420 | 0,8940 | 0,8940 | 1.220.228 |
| 04 ene 2023 | 0,8620 | 0,8620 | 0,8300 | 0,8300 | 0,8300 | 601.617 |
| 03 ene 2023 | 0,8270 | 0,8700 | 0,8150 | 0,8560 | 0,8560 | 981.911 |
| 02 ene 2023 | 0,7590 | 0,8200 | 0,7540 | 0,8200 | 0,8200 | 720.240 |
| 30 dic 2022 | 0,7770 | 0,7800 | 0,7420 | 0,7495 | 0,7495 | 1.361.358 |
| 29 dic 2022 | 0,7425 | 0,7900 | 0,7360 | 0,7770 | 0,7770 | 1.116.061 |
| 28 dic 2022 | 0,7575 | 0,7575 | 0,7360 | 0,7455 | 0,7455 | 441.473 |
| 27 dic 2022 | 0,7700 | 0,7900 | 0,7525 | 0,7525 | 0,7525 | 462.064 |
| 23 dic 2022 | 0,7610 | 0,7850 | 0,7590 | 0,7780 | 0,7780 | 281.886 |
| 22 dic 2022 | 0,7700 | 0,7935 | 0,7560 | 0,7605 | 0,7605 | 328.707 |
| 21 dic 2022 | 0,7695 | 0,7805 | 0,7505 | 0,7735 | 0,7735 | 360.369 |
| 20 dic 2022 | 0,7670 | 0,7890 | 0,7600 | 0,7600 | 0,7600 | 168.652 |
| 19 dic 2022 | 0,7730 | 0,7895 | 0,7700 | 0,7700 | 0,7700 | 111.353 |
| 16 dic 2022 | 0,7975 | 0,8030 | 0,7775 | 0,7775 | 0,7775 | 283.898 |
| 15 dic 2022 | 0,8065 | 0,8100 | 0,7850 | 0,7850 | 0,7850 | 251.487 |
| 14 dic 2022 | 0,8280 | 0,8280 | 0,7900 | 0,7970 | 0,7970 | 203.441 |
| 13 dic 2022 | 0,8005 | 0,8300 | 0,8000 | 0,8100 | 0,8100 | 194.163 |
| 12 dic 2022 | 0,8255 | 0,8255 | 0,8020 | 0,8020 | 0,8020 | 174.851 |
| 09 dic 2022 | 0,8195 | 0,8285 | 0,8010 | 0,8200 | 0,8200 | 182.363 |
| 08 dic 2022 | 0,8250 | 0,8250 | 0,8020 | 0,8135 | 0,8135 | 106.699 |
| 07 dic 2022 | 0,8590 | 0,8590 | 0,8205 | 0,8205 | 0,8205 | 201.276 |
| 06 dic 2022 | 0,8650 | 0,8680 | 0,8400 | 0,8480 | 0,8480 | 168.666 |
| 05 dic 2022 | 0,8550 | 0,8700 | 0,8350 | 0,8630 | 0,8630 | 140.753 |
| 02 dic 2022 | 0,8590 | 0,8690 | 0,8300 | 0,8630 | 0,8630 | 442.358 |
| 01 dic 2022 | 0,8915 | 0,8995 | 0,8320 | 0,8420 | 0,8420 | 862.355 |
| 30 nov 2022 | 0,9105 | 0,9160 | 0,8800 | 0,8800 | 0,8800 | 4.319.211 |
| 29 nov 2022 | 0,9420 | 0,9515 | 0,9100 | 0,9105 | 0,9105 | 268.581 |
| 28 nov 2022 | 0,9195 | 0,9370 | 0,8845 | 0,9370 | 0,9370 | 510.480 |
| 25 nov 2022 | 0,9300 | 0,9670 | 0,8900 | 0,9195 | 0,9195 | 836.219 |
| 24 nov 2022 | 0,8650 | 0,9400 | 0,8650 | 0,9300 | 0,9300 | 800.657 |
| 23 nov 2022 | 0,8765 | 0,8765 | 0,8425 | 0,8705 | 0,8705 | 231.833 |
| 22 nov 2022 | 0,8350 | 0,8715 | 0,8350 | 0,8500 | 0,8500 | 287.083 |
| 21 nov 2022 | 0,8230 | 0,8465 | 0,8000 | 0,8300 | 0,8300 | 422.367 |
| 18 nov 2022 | 0,8800 | 0,8800 | 0,8230 | 0,8230 | 0,8230 | 602.271 |
| 17 nov 2022 | 0,8820 | 0,9045 | 0,8600 | 0,8610 | 0,8610 | 518.007 |
| 16 nov 2022 | 0,8950 | 0,9775 | 0,8805 | 0,8805 | 0,8805 | 1.801.057 |
| 15 nov 2022 | 0,7890 | 0,8950 | 0,7860 | 0,8900 | 0,8900 | 2.243.641 |
| 14 nov 2022 | 0,7715 | 0,7870 | 0,7650 | 0,7720 | 0,7720 | 279.873 |
| 11 nov 2022 | 0,7940 | 0,7940 | 0,7620 | 0,7725 | 0,7725 | 327.834 |
| 10 nov 2022 | 0,7685 | 0,7980 | 0,7630 | 0,7790 | 0,7790 | 280.582 |
| 09 nov 2022 | 0,7600 | 0,7915 | 0,7600 | 0,7650 | 0,7650 | 127.496 |
| 08 nov 2022 | 0,7795 | 0,7795 | 0,7560 | 0,7770 | 0,7770 | 123.893 |
| 07 nov 2022 | 0,7610 | 0,7780 | 0,7540 | 0,7555 | 0,7555 | 321.987 |
| 04 nov 2022 | 0,7640 | 0,7700 | 0,7520 | 0,7600 | 0,7600 | 131.899 |
| 03 nov 2022 | 0,7950 | 0,7950 | 0,7520 | 0,7650 | 0,7650 | 197.497 |
| 02 nov 2022 | 0,7750 | 0,7950 | 0,7670 | 0,7685 | 0,7685 | 526.054 |
| 01 nov 2022 | 0,7400 | 0,8050 | 0,7400 | 0,7895 | 0,7895 | 386.996 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
