Mercados españoles cerrados en 5 hrs 55 min
IBEX 35
9.037,10 +1,50 (+0,02%) Euro Stoxx 50
4.174,75 +0,77 (+0,02%) Dólar/Euro
1,0890 -0,0002 (-0,02%) Petróleo Brent
88,52 +1,05 (+1,20%) Oro
1.928,40 -1,60 (-0,08%) BTC-EUR
21.114,57 -160,88 (-0,76%)
Air France-KLM SA (AFLYY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:42PM EST
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene 2023 | 1,8400 | 1,8400 | 1,7700 | 1,8000 | 1,8000 | 59.900 |
| 25 ene 2023 | 1,8600 | 1,8600 | 1,7900 | 1,8200 | 1,8200 | 84.100 |
| 24 ene 2023 | 1,7900 | 1,8300 | 1,7800 | 1,8200 | 1,8200 | 101.700 |
| 23 ene 2023 | 1,8200 | 1,8400 | 1,7800 | 1,7900 | 1,7900 | 212.600 |
| 20 ene 2023 | 1,7500 | 1,7900 | 1,7500 | 1,7900 | 1,7900 | 93.300 |
| 19 ene 2023 | 1,7600 | 1,7600 | 1,7200 | 1,7300 | 1,7300 | 76.300 |
| 18 ene 2023 | 1,8000 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 172.800 |
| 17 ene 2023 | 1,7100 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 139.100 |
| 13 ene 2023 | 1,6100 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 54.100 |
| 12 ene 2023 | 1,5600 | 1,5700 | 1,5300 | 1,5600 | 1,5600 | 38.400 |
| 11 ene 2023 | 1,5200 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 8600 |
| 10 ene 2023 | 1,5300 | 1,5400 | 1,5100 | 1,5400 | 1,5400 | 105.500 |
| 09 ene 2023 | 1,5100 | 1,5700 | 1,5000 | 1,5200 | 1,5200 | 106.500 |
| 06 ene 2023 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 14.600 |
| 05 ene 2023 | 1,4400 | 1,4900 | 1,4400 | 1,4800 | 1,4800 | 75.800 |
| 04 ene 2023 | 1,4100 | 1,4500 | 1,3800 | 1,4400 | 1,4400 | 196.800 |
| 03 ene 2023 | 1,3700 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 9300 |
| 30 dic 2022 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 19.400 |
| 29 dic 2022 | 1,3200 | 1,4100 | 1,3200 | 1,4000 | 1,4000 | 27.500 |
| 28 dic 2022 | 1,3800 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 51.000 |
| 27 dic 2022 | 1,4000 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 48.400 |
| 23 dic 2022 | 1,3800 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 14.700 |
| 22 dic 2022 | 1,3900 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 10.900 |
| 21 dic 2022 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 38.000 |
| 20 dic 2022 | 1,3700 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 17.500 |
| 19 dic 2022 | 1,3300 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 8400 |
| 16 dic 2022 | 1,4000 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 57.700 |
| 15 dic 2022 | 1,3800 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 35.300 |
| 14 dic 2022 | 1,4000 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 24.600 |
| 13 dic 2022 | 1,3800 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 43.500 |
| 12 dic 2022 | 1,3400 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 47.600 |
| 09 dic 2022 | 1,4000 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 66.000 |
| 08 dic 2022 | 1,3600 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 44.100 |
| 07 dic 2022 | 1,3900 | 1,3900 | 1,3100 | 1,3600 | 1,3600 | 12.900 |
| 06 dic 2022 | 1,3700 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 13.100 |
| 05 dic 2022 | 1,3400 | 1,4100 | 1,3400 | 1,3900 | 1,3900 | 219.900 |
| 02 dic 2022 | 1,4100 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 31.900 |
| 01 dic 2022 | 1,4000 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 39.400 |
| 30 nov 2022 | 1,3800 | 1,3900 | 1,3400 | 1,3800 | 1,3800 | 26.400 |
| 29 nov 2022 | 1,3300 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 22.100 |
| 28 nov 2022 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 16.000 |
| 25 nov 2022 | 1,4000 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 32.500 |
| 23 nov 2022 | 1,3600 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 22.600 |
| 22 nov 2022 | 1,3400 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 42.700 |
| 21 nov 2022 | 1,3500 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 36.400 |
| 18 nov 2022 | 1,3600 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 42.700 |
| 17 nov 2022 | 1,3300 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 121.700 |
| 16 nov 2022 | 1,3600 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 178.000 |
| 15 nov 2022 | 1,5200 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 51.000 |
| 14 nov 2022 | 1,4900 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 27.200 |
| 11 nov 2022 | 1,4800 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 55.500 |
| 10 nov 2022 | 1,3900 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 44.400 |
| 09 nov 2022 | 1,3800 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 17.300 |
| 08 nov 2022 | 1,3700 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 87.800 |
| 07 nov 2022 | 1,3700 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 85.400 |
| 04 nov 2022 | 1,3100 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 99.700 |
| 03 nov 2022 | 1,2500 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 136.600 |
| 02 nov 2022 | 1,3100 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 231.600 |
| 01 nov 2022 | 1,3500 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 74.600 |
| 31 oct 2022 | 1,3900 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 111.100 |
| 28 oct 2022 | 1,4200 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 363.000 |
| 27 oct 2022 | 1,6000 | 1,6500 | 1,5700 | 1,6400 | 1,6400 | 231.100 |
| 26 oct 2022 | 1,6000 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | 61.500 |
| 25 oct 2022 | 1,5200 | 1,5900 | 1,5200 | 1,5900 | 1,5900 | 481.200 |
| 24 oct 2022 | 1,5000 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 31.800 |
| 21 oct 2022 | 1,4800 | 1,5200 | 1,4800 | 1,5100 | 1,5100 | 7200 |
| 20 oct 2022 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 10.400 |
| 19 oct 2022 | 1,5300 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 20.100 |
| 18 oct 2022 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 37.200 |
| 17 oct 2022 | 1,4200 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 21.400 |
| 14 oct 2022 | 1,4300 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 2600 |
| 13 oct 2022 | 1,3200 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 25.400 |
| 12 oct 2022 | 1,2700 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 19.600 |
| 11 oct 2022 | 1,3000 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 4100 |
| 10 oct 2022 | 1,3100 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 33.800 |
| 07 oct 2022 | 1,3400 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 4700 |
| 06 oct 2022 | 1,3200 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 4200 |
| 05 oct 2022 | 1,2900 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 6500 |
| 04 oct 2022 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 22.900 |
| 03 oct 2022 | 1,2400 | 1,2900 | 1,2200 | 1,2800 | 1,2800 | 72.300 |
| 30 sept 2022 | 1,3100 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 13.400 |
| 29 sept 2022 | 1,2700 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 47.200 |
| 28 sept 2022 | 1,3100 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 11.400 |
| 27 sept 2022 | 1,3200 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 346.800 |
| 26 sept 2022 | 1,3500 | 1,3600 | 1,2800 | 1,3200 | 1,3200 | 15.800 |
| 23 sept 2022 | 1,3100 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 128.400 |
| 22 sept 2022 | 1,4100 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 19.600 |
| 21 sept 2022 | 1,4300 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 4900 |
| 20 sept 2022 | 1,4900 | 1,5200 | 1,4500 | 1,4800 | 1,4800 | 25.400 |
| 19 sept 2022 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 7700 |
| 16 sept 2022 | 1,4300 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 46.600 |
| 15 sept 2022 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 15.400 |
| 14 sept 2022 | 1,4800 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 62.400 |
| 13 sept 2022 | 1,5700 | 1,5700 | 1,4700 | 1,4700 | 1,4700 | 41.500 |
| 12 sept 2022 | 1,6200 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 17.000 |
| 09 sept 2022 | 1,5200 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 44.800 |
| 08 sept 2022 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 18.600 |
| 07 sept 2022 | 1,4800 | 1,5200 | 1,4800 | 1,5200 | 1,5200 | 44.600 |
| 06 sept 2022 | 1,5100 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 39.900 |
| 02 sept 2022 | 1,5100 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 16.000 |
| *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.
