Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.722,37 +1.028,59 (+1,81%)
Boostheat SA (ALBOO.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:43PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 673 |
| 27 jun 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 100 |
| 26 jun 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 60 |
| 25 jun 2024 | 1,6900 | 1,6900 | 1,5000 | 1,5900 | 1,5900 | 8422 |
| 24 jun 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 3452 |
| 21 jun 2024 | 1,3400 | 1,4500 | 1,3400 | 1,4500 | 1,4500 | 105 |
| 20 jun 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 19 jun 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 18 jun 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 136 |
| 17 jun 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 1127 |
| 14 jun 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 823 |
| 13 jun 2024 | 1,5580 | 1,5580 | 1,5098 | 1,5098 | 1,5098 | 1020 |
| 12 jun 2024 | 1,7500 | 1,7874 | 1,5200 | 1,5200 | 1,5200 | 8889 |
| 11 jun 2024 | 1,9800 | 2,0295 | 1,8200 | 1,8200 | 1,8200 | 1460 |
| 10 jun 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 07 jun 2024 | 2,3000 | 2,3000 | 2,0000 | 2,0000 | 2,0000 | 1386 |
| 06 jun 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 433 |
| 05 jun 2024 | 1,8450 | 2,3200 | 1,8450 | 2,3200 | 2,3200 | 16.015 |
| 04 jun 2024 | 1,8500 | 1,9498 | 1,7000 | 1,7100 | 1,7100 | 2552 |
| 03 jun 2024 | 1,7500 | 1,7800 | 1,7000 | 1,7800 | 1,7800 | 592 |
| 31 may 2024 | 1,9000 | 1,9000 | 1,6000 | 1,7000 | 1,7000 | 3857 |
| 30 may 2024 | 2,0400 | 2,2100 | 1,9000 | 2,0500 | 2,0500 | 2802 |
| 29 may 2024 | 2,5000 | 2,5000 | 2,0000 | 2,4000 | 2,4000 | 5407 |
| 28 may 2024 | 2,2000 | 2,5800 | 2,1995 | 2,5500 | 2,5500 | 11.333 |
| 27 may 2024 | 1,5000 | 2,1090 | 1,5000 | 1,9100 | 1,9100 | 6925 |
| 24 may 2024 | 1,5900 | 1,6000 | 1,5900 | 1,5900 | 1,5900 | 523 |
| 23 may 2024 | 1,6000 | 1,6000 | 1,5900 | 1,5900 | 1,5900 | 797 |
| 22 may 2024 | 1,4606 | 1,5900 | 1,4606 | 1,5598 | 1,5598 | 598 |
| 21 may 2024 | 1,5900 | 1,6000 | 1,4600 | 1,6000 | 1,6000 | 912 |
| 20 may 2024 | 1,5400 | 1,6498 | 1,5400 | 1,6000 | 1,6000 | 1185 |
| 17 may 2024 | 1,6600 | 1,6600 | 1,4000 | 1,4100 | 1,4100 | 1330 |
| 16 may 2024 | 1,6698 | 1,6698 | 1,3800 | 1,4400 | 1,4400 | 873 |
| 15 may 2024 | 1,4602 | 1,4602 | 1,3702 | 1,4400 | 1,4400 | 2743 |
| 14 may 2024 | 1,5600 | 1,5600 | 1,4300 | 1,4602 | 1,4602 | 2816 |
| 13 may 2024 | 1,5600 | 1,7900 | 1,5600 | 1,5602 | 1,5602 | 1166 |
| 10 may 2024 | 1,8098 | 1,8100 | 1,6300 | 1,6300 | 1,6300 | 996 |
| 09 may 2024 | 1,7100 | 1,8700 | 1,5700 | 1,8700 | 1,8700 | 7682 |
| 08 may 2024 | 1,9900 | 1,9900 | 1,7400 | 1,7602 | 1,7602 | 1246 |
| 07 may 2024 | 2,0000 | 2,2000 | 1,8000 | 2,0900 | 2,0900 | 47.094 |
| 06 may 2024 | 2,0000 | 2,0000 | 1,6400 | 1,6510 | 1,6510 | 3864 |
| 06 may 2024 | 1:10000 Split de acciones | |||||
| 03 may 2024 | 2,0000 | 4,0000 | 2,0000 | 2,0000 | 2,0000 | 4748 |
| 02 may 2024 | 2,0000 | 4,0000 | 2,0000 | 2,0000 | 2,0000 | 2805 |
| 30 abr 2024 | 2,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 430 |
| 29 abr 2024 | 4,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 51 |
| 26 abr 2024 | 2,0000 | 4,0000 | 2,0000 | 2,0000 | 2,0000 | 306 |
| 25 abr 2024 | 4,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 215 |
| 24 abr 2024 | 4,0000 | 4,0000 | 2,0000 | 2,0000 | 2,0000 | 431 |
| 23 abr 2024 | 2,0000 | 4,0000 | 2,0000 | 2,0000 | 2,0000 | 2797 |
| 22 abr 2024 | 4,0000 | 4,0000 | 2,0000 | 2,0000 | 2,0000 | 39.447 |
| 19 abr 2024 | 2,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 2186 |
| 18 abr 2024 | 4,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 136 |
| 17 abr 2024 | 4,0000 | 4,0000 | 2,0000 | 2,0000 | 2,0000 | 620 |
| 16 abr 2024 | 2,0000 | 4,0000 | 2,0000 | 2,0000 | 2,0000 | 785 |
| 15 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 50 |
| 12 abr 2024 | 2,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 685 |
| 11 abr 2024 | 2,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 343 |
| 10 abr 2024 | 4,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 245 |
| 09 abr 2024 | 4,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 976 |
| 08 abr 2024 | 4,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 682 |
| 05 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 868 |
| 04 abr 2024 | 4,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 1566 |
| 03 abr 2024 | 4,0000 | 6,0000 | 4,0000 | 4,0000 | 4,0000 | 13.259 |
| 02 abr 2024 | 6,0000 | 8,0000 | 4,0000 | 4,0000 | 4,0000 | 3353 |
| 28 mar 2024 | 5,0000 | 9,0000 | 5,0000 | 5,0000 | 5,0000 | 24.506 |
| 27 mar 2024 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 1492 |
| 26 mar 2024 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 695 |
| 25 mar 2024 | 4,0000 | 5,0000 | 3,0000 | 4,0000 | 4,0000 | 379 |
| 22 mar 2024 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 1093 |
| 21 mar 2024 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 100 |
| 20 mar 2024 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 477 |
| 19 mar 2024 | 5,0000 | 5,0000 | 4,0000 | 4,0000 | 4,0000 | 454 |
| 18 mar 2024 | 5,0000 | 5,0000 | 3,0000 | 5,0000 | 5,0000 | 1858 |
| 15 mar 2024 | 4,0000 | 5,0000 | 4,0000 | 4,0000 | 4,0000 | 771 |
| 14 mar 2024 | 5,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | 872 |
| 13 mar 2024 | 4,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | 296 |
| 12 mar 2024 | 4,0000 | 5,0000 | 4,0000 | 4,0000 | 4,0000 | 317 |
| 11 mar 2024 | 5,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | 1067 |
| 08 mar 2024 | 5,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | 1872 |
| 07 mar 2024 | 5,0000 | 6,0000 | 4,0000 | 5,0000 | 5,0000 | 3499 |
| 06 mar 2024 | 6,0000 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 528 |
| 05 mar 2024 | 5,0000 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 495 |
| 04 mar 2024 | 5,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | 365 |
| 01 mar 2024 | 6,0000 | 6,0000 | 4,0000 | 5,0000 | 5,0000 | 2850 |
| 29 feb 2024 | 5,0000 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 44 |
| 28 feb 2024 | 6,0000 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 357 |
| 27 feb 2024 | 5,0000 | 6,0000 | 5,0000 | 6,0000 | 6,0000 | 769 |
| 26 feb 2024 | 6,0000 | 6,0000 | 5,0000 | 6,0000 | 6,0000 | 679 |
| 23 feb 2024 | 6,0000 | 6,0000 | 5,0000 | 6,0000 | 6,0000 | 70 |
| 22 feb 2024 | 5,0000 | 6,0000 | 5,0000 | 6,0000 | 6,0000 | 662 |
| 21 feb 2024 | 6,0000 | 6,0000 | 5,0000 | 6,0000 | 6,0000 | 1995 |
| 20 feb 2024 | 7,0000 | 7,0000 | 5,0000 | 5,0000 | 5,0000 | 2869 |
| 19 feb 2024 | 6,0000 | 7,0000 | 6,0000 | 6,0000 | 6,0000 | 2267 |
| 16 feb 2024 | 7,0000 | 7,0000 | 6,0000 | 7,0000 | 7,0000 | 2758 |
| 15 feb 2024 | 6,0000 | 7,0000 | 6,0000 | 7,0000 | 7,0000 | 1444 |
| 14 feb 2024 | 6,0000 | 6,0000 | 5,0000 | 6,0000 | 6,0000 | 4279 |
| 13 feb 2024 | 6,0000 | 6,0000 | 4,0000 | 6,0000 | 6,0000 | 4714 |
| 12 feb 2024 | 7,0000 | 7,0000 | 5,0000 | 6,0000 | 6,0000 | 9216 |
| 09 feb 2024 | 8,0000 | 8,0000 | 7,0000 | 7,0000 | 7,0000 | 2309 |
| 08 feb 2024 | 9,0000 | 9,0000 | 7,0000 | 9,0000 | 9,0000 | 3326 |
| *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.