Mercados españoles abiertos en 35 mins
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.585,26 +510,57 (+1,27%) Dólar/Euro
1,0740 -0,0009 (-0,09%) Petróleo Brent
86,61 +0,37 (+0,43%) Bitcoin EUR
56.869,64 -1.696,03 (-2,90%)
Amundi Index Solutions - Amundi Nasdaq-100 ETF-C USD (ANXU.PA)
Paris - Paris Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:24PM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 224,25 | 225,90 | 224,15 | 225,95 | 225,95 | 1030 |
| 01 jul 2024 | 224,70 | 224,70 | 223,00 | 224,05 | 224,05 | 57 |
| 28 jun 2024 | 225,55 | 226,35 | 225,00 | 225,85 | 225,85 | 3284 |
| 27 jun 2024 | 224,00 | 225,05 | 222,00 | 224,20 | 224,20 | 1902 |
| 26 jun 2024 | 224,30 | 225,00 | 223,50 | 223,90 | 223,90 | 4898 |
| 25 jun 2024 | 221,75 | 223,50 | 221,55 | 223,45 | 223,45 | 3304 |
| 24 jun 2024 | 224,30 | 224,55 | 223,55 | 223,25 | 223,25 | 420 |
| 21 jun 2024 | 224,90 | 224,90 | 223,80 | 224,20 | 224,20 | 2045 |
| 20 jun 2024 | 227,70 | 227,95 | 226,55 | 226,35 | 226,35 | 425 |
| 19 jun 2024 | 226,80 | 226,80 | 226,65 | 226,80 | 226,80 | 114 |
| 18 jun 2024 | 226,40 | 226,80 | 225,70 | 225,90 | 225,90 | 3546 |
| 17 jun 2024 | 223,90 | 224,30 | 223,00 | 224,20 | 224,20 | 3500 |
| 14 jun 2024 | 222,80 | 223,00 | 222,00 | 222,65 | 222,65 | 2202 |
| 13 jun 2024 | 222,90 | 223,15 | 221,85 | 222,15 | 222,15 | 654 |
| 12 jun 2024 | 218,35 | 221,60 | 218,30 | 221,55 | 221,55 | 3897 |
| 11 jun 2024 | 216,70 | 217,05 | 215,95 | 217,05 | 217,05 | 954 |
| 10 jun 2024 | 215,70 | 216,50 | 215,40 | 216,50 | 216,50 | 4359 |
| 07 jun 2024 | 216,65 | 216,65 | 215,00 | 216,15 | 216,15 | 2626 |
| 06 jun 2024 | 216,50 | 216,65 | 216,00 | 216,20 | 216,20 | 349 |
| 05 jun 2024 | 212,20 | 214,80 | 212,20 | 214,90 | 214,90 | 132 |
| 04 jun 2024 | 210,75 | 211,25 | 210,60 | 210,80 | 210,80 | 968 |
| 03 jun 2024 | 211,40 | 212,10 | 210,60 | 210,60 | 210,60 | 666 |
| 31 may 2024 | 210,15 | 210,85 | 207,60 | 207,60 | 207,60 | 2465 |
| 30 may 2024 | 211,45 | 212,35 | 211,45 | 211,70 | 211,70 | 3230 |
| 29 may 2024 | 213,65 | 213,65 | 212,80 | 213,30 | 213,30 | 5136 |
| 28 may 2024 | 214,45 | 214,75 | 214,15 | 214,20 | 214,20 | 2459 |
| 27 may 2024 | 213,75 | 214,15 | 213,60 | 214,15 | 214,15 | 332 |
| 24 may 2024 | 211,70 | 213,30 | 211,60 | 213,90 | 213,90 | 4101 |
| 23 may 2024 | 214,35 | 214,50 | 213,20 | 213,75 | 213,75 | 2351 |
| 22 may 2024 | 212,75 | 213,05 | 212,40 | 213,05 | 213,05 | 129 |
| 21 may 2024 | 212,00 | 212,00 | 211,45 | 212,05 | 212,05 | 753 |
| 20 may 2024 | 211,00 | 211,80 | 210,85 | 211,95 | 211,95 | 399 |
| 17 may 2024 | 210,90 | 211,05 | 210,70 | 210,85 | 210,85 | 357 |
| 16 may 2024 | 211,60 | 211,60 | 211,60 | 211,80 | 211,80 | 31 |
| 15 may 2024 | 207,95 | 210,15 | 207,85 | 210,00 | 210,00 | 1925 |
| 14 may 2024 | 206,55 | 207,35 | 205,55 | 207,30 | 207,30 | 1066 |
| 13 may 2024 | 206,60 | 206,60 | 206,40 | 206,40 | 206,40 | 1499 |
| 10 may 2024 | 206,25 | 207,00 | 206,25 | 205,90 | 205,90 | 1559 |
| 09 may 2024 | 205,00 | 205,95 | 204,65 | 205,95 | 205,95 | 1043 |
| 08 may 2024 | 205,45 | 205,55 | 204,00 | 205,25 | 205,25 | 834 |
| 07 may 2024 | 205,15 | 206,00 | 204,85 | 205,95 | 205,95 | 795 |
| 06 may 2024 | 203,40 | 203,50 | 203,40 | 204,15 | 204,15 | 59 |
| 03 may 2024 | 199,98 | 203,15 | 199,98 | 202,85 | 202,85 | 4669 |
| 02 may 2024 | 197,78 | 198,42 | 197,02 | 197,64 | 197,64 | 2336 |
| 30 abr 2024 | 201,70 | 201,70 | 200,10 | 200,10 | 200,10 | 1560 |
| 29 abr 2024 | 201,70 | 202,25 | 201,00 | 201,05 | 201,05 | 4991 |
| 26 abr 2024 | 200,05 | 200,85 | 199,40 | 200,75 | 200,75 | 1438 |
| 25 abr 2024 | 196,50 | 196,80 | 195,00 | 195,78 | 195,78 | 878 |
| 24 abr 2024 | 199,62 | 200,00 | 198,72 | 198,80 | 198,80 | 999 |
| 23 abr 2024 | 195,42 | 197,32 | 195,28 | 197,96 | 197,96 | 1799 |
| 22 abr 2024 | 194,60 | 195,00 | 193,04 | 193,66 | 193,66 | 1752 |
| 19 abr 2024 | 196,18 | 197,44 | 195,04 | 195,02 | 195,02 | 7241 |
| 18 abr 2024 | 199,78 | 199,80 | 197,96 | 199,20 | 199,20 | 815 |
| 17 abr 2024 | 200,75 | 202,00 | 199,52 | 199,52 | 199,52 | 4060 |
| 16 abr 2024 | 200,85 | 201,35 | 200,05 | 201,35 | 201,35 | 2334 |
| 15 abr 2024 | 205,35 | 205,75 | 204,75 | 204,75 | 204,75 | 1891 |
| 12 abr 2024 | 207,85 | 207,85 | 205,60 | 205,20 | 205,20 | 4786 |
| 11 abr 2024 | 204,50 | 205,40 | 203,70 | 205,00 | 205,00 | 3759 |
| 10 abr 2024 | 206,45 | 206,45 | 203,15 | 204,15 | 204,15 | 9490 |
| 09 abr 2024 | 205,75 | 206,50 | 204,00 | 204,65 | 204,65 | 2549 |
| 08 abr 2024 | 205,25 | 206,20 | 205,25 | 205,85 | 205,85 | 840 |
| 05 abr 2024 | 203,35 | 204,20 | 202,85 | 205,20 | 205,20 | 5824 |
| 04 abr 2024 | 206,65 | 208,10 | 206,65 | 207,60 | 207,60 | 708 |
| 03 abr 2024 | 205,15 | 206,65 | 204,60 | 206,90 | 206,90 | 1367 |
| 02 abr 2024 | 207,45 | 207,50 | 204,30 | 204,95 | 204,95 | 3452 |
| 28 mar 2024 | 207,45 | 207,45 | 207,00 | 207,00 | 207,00 | 5936 |
| 27 mar 2024 | 207,30 | 207,70 | 206,25 | 206,60 | 206,60 | 16.170 |
| 26 mar 2024 | 208,10 | 208,55 | 207,80 | 207,80 | 207,80 | 1804 |
| 25 mar 2024 | 207,80 | 207,80 | 206,30 | 207,40 | 207,40 | 178 |
| 22 mar 2024 | 208,00 | 208,00 | 208,00 | 207,80 | 207,80 | 76 |
| 21 mar 2024 | 208,70 | 209,25 | 208,55 | 209,25 | 209,25 | 834 |
| 20 mar 2024 | 204,30 | 204,60 | 204,30 | 204,65 | 204,65 | 207 |
| 19 mar 2024 | 203,55 | 203,60 | 202,80 | 203,65 | 203,65 | 719 |
| 18 mar 2024 | 203,35 | 205,50 | 203,15 | 204,70 | 204,70 | 3728 |
| 15 mar 2024 | 204,10 | 204,70 | 202,35 | 201,90 | 201,90 | 2543 |
| 14 mar 2024 | 205,90 | 206,10 | 203,80 | 204,55 | 204,55 | 8395 |
| 13 mar 2024 | 206,80 | 206,80 | 205,15 | 205,15 | 205,15 | 1669 |
| 12 mar 2024 | 205,20 | 206,25 | 203,50 | 205,60 | 205,60 | 1189 |
| 11 mar 2024 | 204,25 | 204,35 | 203,05 | 204,10 | 204,10 | 3340 |
| 08 mar 2024 | 207,45 | 208,55 | 206,55 | 206,25 | 206,25 | 7535 |
| 07 mar 2024 | 203,50 | 206,10 | 203,50 | 207,20 | 207,20 | 4523 |
| 06 mar 2024 | 203,95 | 205,10 | 203,85 | 205,00 | 205,00 | 3022 |
| 05 mar 2024 | 206,05 | 206,05 | 203,35 | 203,35 | 203,35 | 2683 |
| 04 mar 2024 | 207,95 | 208,00 | 207,10 | 207,30 | 207,30 | 2810 |
| 01 mar 2024 | 205,40 | 206,50 | 204,35 | 206,35 | 206,35 | 4146 |
| 29 feb 2024 | 202,65 | 203,95 | 202,35 | 203,20 | 203,20 | 2174 |
| 28 feb 2024 | 203,40 | 203,50 | 202,80 | 203,05 | 203,05 | 2822 |
| 27 feb 2024 | 203,60 | 203,90 | 203,00 | 203,35 | 203,35 | 2929 |
| 26 feb 2024 | 203,15 | 204,00 | 203,15 | 203,75 | 203,75 | 844 |
| 23 feb 2024 | 204,05 | 204,50 | 203,35 | 203,65 | 203,65 | 382 |
| 22 feb 2024 | 201,80 | 203,35 | 201,80 | 203,35 | 203,35 | 1881 |
| 21 feb 2024 | 198,64 | 198,64 | 197,44 | 197,68 | 197,68 | 1797 |
| 20 feb 2024 | 200,30 | 200,30 | 198,02 | 198,58 | 198,58 | 1584 |
| 19 feb 2024 | 200,85 | 201,05 | 200,60 | 201,05 | 201,05 | 5905 |
| 16 feb 2024 | 203,15 | 203,60 | 202,00 | 201,80 | 201,80 | 643 |
| 15 feb 2024 | 202,40 | 202,45 | 201,40 | 201,45 | 201,45 | 1109 |
| 14 feb 2024 | 200,25 | 201,15 | 200,20 | 200,40 | 200,40 | 3553 |
| 13 feb 2024 | 202,75 | 202,75 | 199,14 | 200,40 | 200,40 | 3160 |
| 12 feb 2024 | 203,75 | 204,00 | 203,55 | 204,25 | 204,25 | 1279 |
| 09 feb 2024 | 202,00 | 203,10 | 201,95 | 202,95 | 202,95 | 1827 |
| *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.