Mercados españoles cerrados en 7 hrs 25 min
IBEX 35
11.071,70 +88,00 (+0,80%) Euro Stoxx 50
4.969,76 +30,75 (+0,62%) Dólar/Euro
1,0741 +0,0008 (+0,08%) Petróleo Brent
89,52 +0,51 (+0,57%) Oro
2.357,60 +15,10 (+0,64%) Bitcoin EUR
59.863,27 +204,46 (+0,34%)
Air France-KLM SA (AFLYY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 37.700 |
| 24 abr 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 19.500 |
| 23 abr 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 10.100 |
| 22 abr 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 17.600 |
| 19 abr 2024 | 1,0600 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 11.500 |
| 18 abr 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 13.700 |
| 17 abr 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 46.700 |
| 16 abr 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 67.200 |
| 15 abr 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 52.000 |
| 12 abr 2024 | 1,0800 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 278.000 |
| 11 abr 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 15.100 |
| 10 abr 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1200 | 1,1200 | 10.500 |
| 09 abr 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 17.300 |
| 08 abr 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 84.400 |
| 05 abr 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 69.700 |
| 04 abr 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 39.800 |
| 03 abr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 9200 |
| 02 abr 2024 | 1,1500 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 42.500 |
| 01 abr 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 13.900 |
| 28 mar 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 32.200 |
| 27 mar 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 28.800 |
| 26 mar 2024 | 1,1000 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 29.300 |
| 25 mar 2024 | 1,0400 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 117.800 |
| 22 mar 2024 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 21.200 |
| 21 mar 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 31.700 |
| 20 mar 2024 | 1,0300 | 1,1100 | 1,0300 | 1,1000 | 1,1000 | 31.900 |
| 19 mar 2024 | 1,1000 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 52.100 |
| 18 mar 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 4600 |
| 15 mar 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 31.700 |
| 14 mar 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 221.700 |
| 13 mar 2024 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 148.000 |
| 12 mar 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 36.600 |
| 11 mar 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 132.200 |
| 08 mar 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 47.300 |
| 07 mar 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 29.800 |
| 06 mar 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 137.400 |
| 05 mar 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 137.600 |
| 04 mar 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 108.700 |
| 01 mar 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 171.600 |
| 29 feb 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 262.000 |
| 28 feb 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 23.600 |
| 27 feb 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 54.700 |
| 26 feb 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 129.800 |
| 23 feb 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 32.000 |
| 22 feb 2024 | 1,2200 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 29.900 |
| 21 feb 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 8700 |
| 20 feb 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 48.700 |
| 16 feb 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 41.800 |
| 15 feb 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 35.900 |
| 14 feb 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 7300 |
| 13 feb 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 55.100 |
| 12 feb 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 51.900 |
| 09 feb 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 108.700 |
| 08 feb 2024 | 1,3100 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 43.200 |
| 07 feb 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 59.400 |
| 06 feb 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 2000 |
| 05 feb 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 43.000 |
| 02 feb 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 4300 |
| 01 feb 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 9700 |
| 31 ene 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 19.300 |
| 30 ene 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 9500 |
| 29 ene 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 34.400 |
| 26 ene 2024 | 1,3900 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 15.700 |
| 25 ene 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 16.600 |
| 24 ene 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 18.200 |
| 23 ene 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 13.000 |
| 22 ene 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 28.000 |
| 19 ene 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 41.400 |
| 18 ene 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 29.400 |
| 17 ene 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 47.100 |
| 16 ene 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 114.400 |
| 12 ene 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 85.000 |
| 11 ene 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 22.200 |
| 10 ene 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 79.900 |
| 09 ene 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 14.300 |
| 08 ene 2024 | 1,4900 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 16.000 |
| 05 ene 2024 | 1,4500 | 1,5400 | 1,4300 | 1,5300 | 1,5300 | 10.000 |
| 04 ene 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 47.600 |
| 03 ene 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 34.600 |
| 02 ene 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 34.800 |
| 29 dic 2023 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 13.100 |
| 28 dic 2023 | 1,5100 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 18.000 |
| 27 dic 2023 | 1,5600 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 113.200 |
| 26 dic 2023 | 1,6000 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 53.400 |
| 22 dic 2023 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 227.500 |
| 21 dic 2023 | 1,5600 | 1,5800 | 1,5300 | 1,5500 | 1,5500 | 40.100 |
| 20 dic 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5200 | 1,5200 | 59.100 |
| 19 dic 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 10.700 |
| 18 dic 2023 | 1,5000 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 17.700 |
| 15 dic 2023 | 1,5000 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 27.600 |
| 14 dic 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 26.800 |
| 13 dic 2023 | 1,4000 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 74.500 |
| 12 dic 2023 | 1,4700 | 1,4700 | 1,3500 | 1,3900 | 1,3900 | 40.700 |
| 11 dic 2023 | 1,3600 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 12.800 |
| 08 dic 2023 | 1,3500 | 1,4400 | 1,3500 | 1,3800 | 1,3800 | 12.900 |
| 07 dic 2023 | 1,3800 | 1,4100 | 1,3600 | 1,3700 | 1,3700 | 53.800 |
| 06 dic 2023 | 1,3600 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 28.200 |
| 05 dic 2023 | 1,3100 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 33.100 |
| 04 dic 2023 | 1,3700 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 28.200 |
| 01 dic 2023 | 1,3300 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 31.700 |
| *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.