Mercados españoles abiertos en 8 hrs 6 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0644 -0,0031 (-0,29%) Petróleo Brent
87,02 -0,09 (-0,10%) Bitcoin EUR
59.672,42 +1.861,93 (+3,22%)
Aragon EUR (ANT-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:53PM UTC. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 7,3831 | 7,7862 | 7,2914 | 7,6717 | 7,6717 | 5.775.843 |
| 17 abr 2024 | 8,9241 | 9,0694 | 7,6855 | 7,8292 | 7,8292 | 8.660.940 |
| 16 abr 2024 | 7,5100 | 9,4781 | 7,4164 | 8,9241 | 8,9241 | 17.900.838 |
| 15 abr 2024 | 7,1704 | 7,5560 | 6,9340 | 7,5100 | 7,5100 | 8.145.264 |
| 14 abr 2024 | 7,7270 | 7,8277 | 6,5435 | 7,1704 | 7,1704 | 14.495.136 |
| 13 abr 2024 | 8,5299 | 8,5618 | 6,9786 | 7,7270 | 7,7270 | 11.849.729 |
| 12 abr 2024 | 8,8672 | 9,1567 | 8,4911 | 8,5299 | 8,5299 | 8.309.927 |
| 11 abr 2024 | 8,2086 | 9,0639 | 8,1183 | 8,8672 | 8,8672 | 14.144.931 |
| 10 abr 2024 | 8,6622 | 8,7471 | 8,1646 | 8,2086 | 8,2086 | 6.754.092 |
| 09 abr 2024 | 8,4485 | 8,6958 | 8,2521 | 8,6622 | 8,6622 | 8.470.301 |
| 08 abr 2024 | 8,6754 | 8,7509 | 8,3060 | 8,4485 | 8,4485 | 7.471.929 |
| 07 abr 2024 | 8,8640 | 9,0803 | 8,4808 | 8,6754 | 8,6754 | 10.159.788 |
| 06 abr 2024 | 10,5143 | 10,9195 | 8,7364 | 8,8640 | 8,8640 | 20.231.622 |
| 05 abr 2024 | 8,2248 | 11,3041 | 8,1676 | 10,5143 | 10,5143 | 45.637.116 |
| 04 abr 2024 | 7,7149 | 8,3566 | 7,5776 | 8,2248 | 8,2248 | 16.397.049 |
| 03 abr 2024 | 8,2845 | 8,3041 | 7,6075 | 7,7149 | 7,7149 | 6.747.236 |
| 02 abr 2024 | 8,5550 | 8,5569 | 8,0716 | 8,2845 | 8,2845 | 6.441.902 |
| 01 abr 2024 | 8,2405 | 8,5698 | 8,2280 | 8,5550 | 8,5550 | 5.697.297 |
| 31 mar 2024 | 8,2396 | 8,3532 | 8,1784 | 8,2405 | 8,2405 | 5.097.351 |
| 30 mar 2024 | 8,3747 | 8,4347 | 8,1721 | 8,2396 | 8,2396 | 5.118.346 |
| 29 mar 2024 | 8,2125 | 8,4616 | 8,1251 | 8,3747 | 8,3747 | 5.663.295 |
| 28 mar 2024 | 8,3926 | 8,5687 | 8,0986 | 8,2125 | 8,2125 | 6.594.511 |
| 27 mar 2024 | 8,3738 | 8,5717 | 8,2895 | 8,3926 | 8,3926 | 6.822.360 |
| 26 mar 2024 | 8,0905 | 8,5223 | 8,0322 | 8,3738 | 8,3738 | 7.194.687 |
| 25 mar 2024 | 7,8064 | 8,1210 | 7,7230 | 8,0906 | 8,0906 | 5.366.407 |
| 24 mar 2024 | 7,7772 | 7,9971 | 7,6700 | 7,8064 | 7,8064 | 5.747.583 |
| 23 mar 2024 | 8,1350 | 8,2811 | 7,6256 | 7,7772 | 7,7772 | 6.884.417 |
| 22 mar 2024 | 8,1442 | 8,3358 | 7,9525 | 8,1350 | 8,1350 | 8.142.265 |
| 21 mar 2024 | 7,3826 | 8,1763 | 7,1648 | 8,1442 | 8,1442 | 9.344.702 |
| 20 mar 2024 | 8,2100 | 8,2709 | 7,3480 | 7,3826 | 7,3826 | 8.878.089 |
| 19 mar 2024 | 8,4721 | 8,4728 | 8,0653 | 8,2100 | 8,2100 | 6.110.337 |
| 18 mar 2024 | 8,1981 | 8,5519 | 7,9322 | 8,4721 | 8,4721 | 7.818.310 |
| 17 mar 2024 | 8,6968 | 8,7738 | 8,0814 | 8,1981 | 8,1981 | 8.329.726 |
| 16 mar 2024 | 9,0552 | 9,1570 | 8,3601 | 8,6968 | 8,6968 | 11.167.804 |
| 15 mar 2024 | 9,2777 | 9,2996 | 8,7062 | 9,0552 | 9,0552 | 11.245.631 |
| 14 mar 2024 | 9,2331 | 9,4602 | 9,1334 | 9,2777 | 9,2777 | 7.939.015 |
| 13 mar 2024 | 9,4185 | 9,4534 | 8,9205 | 9,2331 | 9,2331 | 9.748.577 |
| 12 mar 2024 | 8,9801 | 9,4644 | 8,7440 | 9,4185 | 9,4185 | 23.198.614 |
| 11 mar 2024 | 9,0567 | 9,1896 | 8,8137 | 8,9801 | 8,9801 | 11.120.498 |
| 10 mar 2024 | 8,9981 | 9,1401 | 8,9695 | 9,0567 | 9,0567 | 7.827.565 |
| 09 mar 2024 | 8,9591 | 9,2644 | 8,8528 | 8,9981 | 8,9981 | 14.418.380 |
| 08 mar 2024 | 8,9049 | 9,1010 | 8,6906 | 8,9592 | 8,9592 | 12.341.281 |
| 07 mar 2024 | 8,3260 | 9,0735 | 8,1715 | 8,9049 | 8,9049 | 22.263.050 |
| 06 mar 2024 | 8,4698 | 8,9011 | 7,5557 | 8,3260 | 8,3260 | 23.315.062 |
| 05 mar 2024 | 8,1561 | 8,4955 | 8,0729 | 8,4651 | 8,4651 | 8.913.065 |
| 04 mar 2024 | 8,0202 | 8,1784 | 7,8710 | 8,1557 | 8,1557 | 7.443.247 |
| 03 mar 2024 | 8,0319 | 8,0835 | 7,9438 | 8,0248 | 8,0248 | 6.540.039 |
| 02 mar 2024 | 7,8615 | 8,0942 | 7,8524 | 8,0316 | 8,0316 | 7.091.167 |
| 01 mar 2024 | 7,9195 | 8,2382 | 7,7444 | 7,8606 | 7,8606 | 8.351.306 |
| 29 feb 2024 | 7,5789 | 8,1418 | 7,5647 | 7,9188 | 7,9188 | 9.261.435 |
| 28 feb 2024 | 7,4146 | 7,6643 | 7,3950 | 7,5765 | 7,5765 | 7.588.736 |
| 27 feb 2024 | 7,2929 | 7,4486 | 7,1141 | 7,4146 | 7,4146 | 5.842.608 |
| 26 feb 2024 | 7,0004 | 7,3010 | 6,9897 | 7,2932 | 7,2932 | 8.168.792 |
| 25 feb 2024 | 6,8464 | 7,0182 | 6,8035 | 7,0000 | 7,0000 | 4.724.924 |
| 24 feb 2024 | 6,9553 | 6,9996 | 6,8047 | 6,8452 | 6,8452 | 5.199.249 |
| 23 feb 2024 | 6,9631 | 7,0802 | 6,8160 | 6,9544 | 6,9544 | 6.138.039 |
| 22 feb 2024 | 7,0772 | 7,0815 | 6,7402 | 6,9597 | 6,9597 | 7.354.452 |
| 21 feb 2024 | 6,9177 | 7,1042 | 6,7793 | 7,0766 | 7,0766 | 7.786.367 |
| 20 feb 2024 | 6,7465 | 7,0248 | 6,7225 | 6,9177 | 6,9177 | 11.156.130 |
| 19 feb 2024 | 6,5604 | 6,7929 | 6,5183 | 6,7468 | 6,7468 | 5.584.097 |
| 18 feb 2024 | 6,6034 | 6,6034 | 6,4166 | 6,5603 | 6,5603 | 5.300.332 |
| 17 feb 2024 | 6,6465 | 6,7337 | 6,5039 | 6,6032 | 6,6032 | 6.165.544 |
| 16 feb 2024 | 6,5633 | 6,7296 | 6,5417 | 6,6467 | 6,6467 | 7.269.440 |
| 15 feb 2024 | 6,2667 | 6,5961 | 6,2221 | 6,5633 | 6,5633 | 7.146.433 |
| 14 feb 2024 | 6,2548 | 6,3288 | 6,1669 | 6,2670 | 6,2670 | 7.454.274 |
| 13 feb 2024 | 5,8953 | 6,2839 | 5,8312 | 6,2562 | 6,2562 | 7.378.035 |
| 12 feb 2024 | 5,8757 | 5,9755 | 5,8638 | 5,8951 | 5,8951 | 5.809.978 |
| 11 feb 2024 | 5,8521 | 5,9193 | 5,8238 | 5,8760 | 5,8760 | 7.282.244 |
| 10 feb 2024 | 5,6979 | 5,9292 | 5,6968 | 5,8521 | 5,8521 | 7.508.145 |
| 09 feb 2024 | 5,7004 | 5,7958 | 5,6782 | 5,6980 | 5,6980 | 7.055.436 |
| 08 feb 2024 | 5,5985 | 5,7532 | 5,5354 | 5,7002 | 5,7002 | 12.280.571 |
| 07 feb 2024 | 5,4253 | 5,6275 | 5,2999 | 5,5976 | 5,5976 | 22.056.884 |
| 06 feb 2024 | 5,3808 | 5,5114 | 5,3438 | 5,4248 | 5,4248 | 4.831.998 |
| 05 feb 2024 | 5,3965 | 5,4164 | 5,3532 | 5,3807 | 5,3807 | 4.598.920 |
| 04 feb 2024 | 5,4236 | 5,4829 | 5,3926 | 5,3964 | 5,3964 | 5.791.573 |
| 03 feb 2024 | 5,3690 | 5,4173 | 5,3829 | 5,4264 | 5,4264 | 5.816.511 |
| 02 feb 2024 | 5,3603 | 5,3834 | 5,2657 | 5,3691 | 5,3691 | 6.266.059 |
| 01 feb 2024 | 5,4752 | 5,4908 | 5,3195 | 5,3607 | 5,3607 | 6.603.866 |
| 31 ene 2024 | 5,4109 | 5,5692 | 5,3653 | 5,4745 | 5,4745 | 12.291.529 |
| 30 ene 2024 | 5,2775 | 5,4195 | 5,2477 | 5,4105 | 5,4105 | 5.640.820 |
| 29 ene 2024 | 5,2962 | 5,3693 | 5,2487 | 5,2769 | 5,2769 | 4.634.034 |
| 28 ene 2024 | 5,2974 | 5,3274 | 5,2585 | 5,2962 | 5,2962 | 4.364.132 |
| 27 ene 2024 | 5,1936 | 5,3193 | 5,1665 | 5,2970 | 5,2970 | 5.273.212 |
| 26 ene 2024 | 5,2147 | 5,2226 | 5,0893 | 5,1941 | 5,1941 | 4.759.813 |
| 25 ene 2024 | 5,2466 | 5,2656 | 5,1333 | 5,2154 | 5,2154 | 5.737.868 |
| 24 ene 2024 | 5,3803 | 5,4672 | 5,0501 | 5,2473 | 5,2473 | 7.501.150 |
| 23 ene 2024 | 5,6975 | 5,7166 | 5,3688 | 5,3799 | 5,3799 | 7.313.314 |
| 22 ene 2024 | 5,7322 | 5,7718 | 5,6974 | 5,6969 | 5,6969 | 6.907.608 |
| 21 ene 2024 | 5,7993 | 5,8024 | 5,7034 | 5,7314 | 5,7314 | 6.976.049 |
| 20 ene 2024 | 5,7415 | 5,8252 | 5,6254 | 5,7993 | 5,7993 | 6.540.033 |
| 19 ene 2024 | 5,8992 | 5,9115 | 5,6694 | 5,7415 | 5,7415 | 7.767.573 |
| 18 ene 2024 | 6,0482 | 6,0581 | 5,8440 | 5,8990 | 5,8990 | 8.081.829 |
| 17 ene 2024 | 5,8336 | 6,0972 | 5,8280 | 6,0481 | 6,0481 | 6.030.285 |
| 16 ene 2024 | 5,7395 | 5,9101 | 5,7375 | 5,8353 | 5,8353 | 7.070.549 |
| 15 ene 2024 | 5,9565 | 5,9668 | 5,7401 | 5,7401 | 5,7401 | 7.387.180 |
| 14 ene 2024 | 5,8412 | 5,9801 | 5,7913 | 5,9561 | 5,9561 | 7.881.343 |
| 13 ene 2024 | 6,0342 | 6,2516 | 5,7060 | 5,8412 | 5,8412 | 11.071.221 |
| 12 ene 2024 | 5,9305 | 6,1799 | 5,8948 | 6,0368 | 6,0368 | 11.965.254 |
| 11 ene 2024 | 5,4420 | 6,0215 | 5,4420 | 5,9284 | 5,9284 | 12.040.201 |
| 10 ene 2024 | 5,4037 | 5,4987 | 5,2026 | 5,4409 | 5,4409 | 8.126.395 |
| *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.