Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.349,36 +1.394,57 (+2,33%)
Affluent Medical SA (AFME.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:34PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,6850 | 1,7300 | 1,6400 | 1,6550 | 1,6550 | 5297 |
| 16 may 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6850 | 1,6850 | 2952 |
| 15 may 2024 | 1,7800 | 1,7800 | 1,7200 | 1,7200 | 1,7200 | 987 |
| 14 may 2024 | 1,7750 | 1,7800 | 1,7550 | 1,7550 | 1,7550 | 356 |
| 13 may 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 738 |
| 10 may 2024 | 1,7800 | 1,7800 | 1,7600 | 1,7600 | 1,7600 | 1185 |
| 09 may 2024 | 1,7800 | 1,7800 | 1,7750 | 1,7800 | 1,7800 | 7853 |
| 08 may 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 252 |
| 07 may 2024 | 1,6400 | 1,6550 | 1,6200 | 1,6550 | 1,6550 | 761 |
| 06 may 2024 | 1,5900 | 1,6350 | 1,5900 | 1,6350 | 1,6350 | 3583 |
| 03 may 2024 | 1,6600 | 1,6600 | 1,5200 | 1,5800 | 1,5800 | 9408 |
| 02 may 2024 | 1,6600 | 1,7550 | 1,6600 | 1,6950 | 1,6950 | 3415 |
| 30 abr 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 805 |
| 29 abr 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 2810 |
| 26 abr 2024 | 1,7600 | 1,7600 | 1,7200 | 1,7300 | 1,7300 | 2169 |
| 25 abr 2024 | 1,7450 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | 767 |
| 24 abr 2024 | 1,7500 | 1,7600 | 1,7400 | 1,7400 | 1,7400 | 2150 |
| 23 abr 2024 | 1,8000 | 1,8000 | 1,7550 | 1,7600 | 1,7600 | 3889 |
| 22 abr 2024 | 1,9000 | 1,9200 | 1,8000 | 1,8000 | 1,8000 | 8371 |
| 19 abr 2024 | 1,8200 | 1,9000 | 1,8100 | 1,8800 | 1,8800 | 5043 |
| 18 abr 2024 | 1,9500 | 1,9600 | 1,8450 | 1,8450 | 1,8450 | 3640 |
| 17 abr 2024 | 1,9400 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 2659 |
| 16 abr 2024 | 1,9050 | 1,9350 | 1,8800 | 1,9300 | 1,9300 | 1637 |
| 15 abr 2024 | 1,9900 | 1,9900 | 1,8900 | 1,9000 | 1,9000 | 4701 |
| 12 abr 2024 | 2,0200 | 2,0200 | 1,9250 | 1,9900 | 1,9900 | 6925 |
| 11 abr 2024 | 2,0000 | 2,0600 | 1,9800 | 2,0100 | 2,0100 | 6329 |
| 10 abr 2024 | 2,0000 | 2,0300 | 1,9750 | 2,0000 | 2,0000 | 9228 |
| 09 abr 2024 | 1,9000 | 1,9900 | 1,9000 | 1,9700 | 1,9700 | 11.749 |
| 08 abr 2024 | 1,8600 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 8550 |
| 05 abr 2024 | 1,7500 | 1,8400 | 1,7500 | 1,8400 | 1,8400 | 12.527 |
| 04 abr 2024 | 1,7350 | 1,7350 | 1,7050 | 1,7100 | 1,7100 | 3124 |
| 03 abr 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7400 | 1,7400 | 1750 |
| 02 abr 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | 6152 |
| 28 mar 2024 | 1,7500 | 1,7500 | 1,7100 | 1,7450 | 1,7450 | 6917 |
| 27 mar 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7450 | 1,7450 | 8804 |
| 26 mar 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,7100 | 672 |
| 25 mar 2024 | 1,7150 | 1,7200 | 1,7100 | 1,7100 | 1,7100 | 11.579 |
| 22 mar 2024 | 1,7300 | 1,7500 | 1,7150 | 1,7150 | 1,7150 | 1864 |
| 21 mar 2024 | 1,7900 | 1,7900 | 1,7250 | 1,7250 | 1,7250 | 416 |
| 20 mar 2024 | 1,7850 | 1,8100 | 1,7000 | 1,7900 | 1,7900 | 11.124 |
| 19 mar 2024 | 1,8000 | 1,8200 | 1,7600 | 1,7900 | 1,7900 | 3935 |
| 18 mar 2024 | 1,8400 | 1,8400 | 1,7600 | 1,8000 | 1,8000 | 4066 |
| 15 mar 2024 | 1,8800 | 1,8800 | 1,7100 | 1,8350 | 1,8350 | 17.451 |
| 14 mar 2024 | 2,0600 | 2,0700 | 1,7800 | 1,8000 | 1,8000 | 56.613 |
| 13 mar 2024 | 1,8300 | 2,1300 | 1,7500 | 2,0500 | 2,0500 | 60.928 |
| 12 mar 2024 | 1,7500 | 1,9250 | 1,7000 | 1,8100 | 1,8100 | 132.686 |
| 11 mar 2024 | 1,6400 | 1,6400 | 1,5100 | 1,6000 | 1,6000 | 3611 |
| 08 mar 2024 | 1,7000 | 1,7000 | 1,5500 | 1,6500 | 1,6500 | 5409 |
| 07 mar 2024 | 1,5900 | 1,6300 | 1,5200 | 1,6300 | 1,6300 | 3594 |
| 06 mar 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 1395 |
| 05 mar 2024 | 1,6350 | 1,6350 | 1,5000 | 1,5200 | 1,5200 | 7800 |
| 04 mar 2024 | 1,7500 | 1,8350 | 1,5600 | 1,5600 | 1,5600 | 63.319 |
| 01 mar 2024 | 1,3900 | 1,7000 | 1,3900 | 1,6300 | 1,6300 | 60.522 |
| 29 feb 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 3005 |
| 28 feb 2024 | 1,2500 | 1,3450 | 1,2500 | 1,2600 | 1,2600 | 3477 |
| 27 feb 2024 | 1,2500 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 2590 |
| 26 feb 2024 | 1,2500 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 1300 |
| 23 feb 2024 | 1,3500 | 1,3500 | 1,2250 | 1,3000 | 1,3000 | 5755 |
| 22 feb 2024 | 1,3950 | 1,3950 | 1,3000 | 1,3000 | 1,3000 | 2886 |
| 21 feb 2024 | 1,3450 | 1,4000 | 1,3200 | 1,3950 | 1,3950 | 4728 |
| 20 feb 2024 | 1,4000 | 1,4450 | 1,3500 | 1,3500 | 1,3500 | 3492 |
| 19 feb 2024 | 1,5250 | 1,5250 | 1,4000 | 1,4050 | 1,4050 | 5948 |
| 16 feb 2024 | 1,4500 | 1,5350 | 1,4000 | 1,5000 | 1,5000 | 7759 |
| 15 feb 2024 | 1,5000 | 1,5450 | 1,4950 | 1,5000 | 1,5000 | 4350 |
| 14 feb 2024 | 1,5550 | 1,5550 | 1,4500 | 1,4500 | 1,4500 | 9004 |
| 13 feb 2024 | 1,5600 | 1,5750 | 1,5200 | 1,5500 | 1,5500 | 5255 |
| 12 feb 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5800 | 1,5800 | 1262 |
| 09 feb 2024 | 1,5950 | 1,5950 | 1,4500 | 1,5900 | 1,5900 | 9395 |
| 08 feb 2024 | 1,6350 | 1,6350 | 1,5150 | 1,5950 | 1,5950 | 9208 |
| 07 feb 2024 | 1,6800 | 1,6800 | 1,5200 | 1,6400 | 1,6400 | 14.906 |
| 06 feb 2024 | 1,6800 | 1,6850 | 1,6350 | 1,6350 | 1,6350 | 991 |
| 05 feb 2024 | 1,6850 | 1,6850 | 1,6600 | 1,6600 | 1,6600 | 151 |
| 02 feb 2024 | 1,6500 | 1,6850 | 1,6500 | 1,6850 | 1,6850 | 835 |
| 01 feb 2024 | 1,6850 | 1,6850 | 1,6100 | 1,6850 | 1,6850 | 2069 |
| 31 ene 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 6946 |
| 30 ene 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 4830 |
| 29 ene 2024 | 1,6900 | 1,6900 | 1,6250 | 1,6850 | 1,6850 | 3545 |
| 26 ene 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 152 |
| 25 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 120 |
| 24 ene 2024 | 1,6550 | 1,6550 | 1,6500 | 1,6500 | 1,6500 | 315 |
| 23 ene 2024 | 1,6800 | 1,6950 | 1,6500 | 1,6500 | 1,6500 | 181 |
| 22 ene 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6800 | 1,6800 | 2138 |
| 19 ene 2024 | 1,7000 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 1110 |
| 18 ene 2024 | 1,6900 | 1,7000 | 1,6250 | 1,7000 | 1,7000 | 5450 |
| 17 ene 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6900 | 1,6900 | 3309 |
| 16 ene 2024 | 1,7200 | 1,7200 | 1,6200 | 1,7050 | 1,7050 | 20.353 |
| 15 ene 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 6610 |
| 12 ene 2024 | 1,7050 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 2210 |
| 11 ene 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 310 |
| 10 ene 2024 | 1,7050 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 11.705 |
| 09 ene 2024 | 1,7250 | 1,7250 | 1,7000 | 1,7000 | 1,7000 | 4251 |
| 08 ene 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 1203 |
| 05 ene 2024 | 1,6550 | 1,7200 | 1,6550 | 1,7200 | 1,7200 | 3740 |
| 04 ene 2024 | 1,7000 | 1,7350 | 1,6550 | 1,7200 | 1,7200 | 5512 |
| 03 ene 2024 | 1,8000 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | 2612 |
| 02 ene 2024 | 1,8450 | 1,8450 | 1,7750 | 1,8150 | 1,8150 | 4063 |
| 29 dic 2023 | 1,8000 | 1,8450 | 1,7600 | 1,8450 | 1,8450 | 3572 |
| 28 dic 2023 | 1,8900 | 1,9700 | 1,7500 | 1,7700 | 1,7700 | 23.296 |
| 27 dic 2023 | 2,1500 | 2,2600 | 1,8900 | 1,9850 | 1,9850 | 30.243 |
| 22 dic 2023 | 1,8000 | 2,3000 | 1,8000 | 2,2900 | 2,2900 | 85.953 |
| *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.