Mercados españoles cerrados en 1 hr 5 mins
IBEX 35
11.027,30 -48,10 (-0,43%) Euro Stoxx 50
5.007,39 -0,78 (-0,02%) Dólar/Euro
1,0702 -0,0002 (-0,02%) Petróleo Brent
88,07 -0,35 (-0,40%) Oro
2.330,60 -11,50 (-0,49%) Bitcoin EUR
61.531,53 -1.005,29 (-1,61%)
Cosmos EUR (ATOM-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:22PM UTC. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 8,1311 | 8,2923 | 8,0870 | 8,1195 | 8,1195 | 139.771.072 |
| 23 abr 2024 | 8,2011 | 8,4600 | 8,1564 | 8,3727 | 8,3727 | 170.810.452 |
| 22 abr 2024 | 8,1368 | 8,2664 | 7,9859 | 8,2011 | 8,2011 | 109.364.128 |
| 21 abr 2024 | 7,6553 | 8,1525 | 7,6097 | 8,1370 | 8,1370 | 102.197.007 |
| 20 abr 2024 | 7,7097 | 7,8525 | 7,1955 | 7,6553 | 7,6553 | 191.579.762 |
| 19 abr 2024 | 7,5371 | 7,7961 | 7,3999 | 7,7098 | 7,7098 | 142.865.235 |
| 18 abr 2024 | 7,6903 | 7,7497 | 7,3508 | 7,5371 | 7,5371 | 161.320.725 |
| 17 abr 2024 | 7,6584 | 7,7628 | 7,3442 | 7,6903 | 7,6903 | 259.145.950 |
| 16 abr 2024 | 7,8540 | 8,1903 | 7,4311 | 7,6584 | 7,6584 | 356.867.123 |
| 15 abr 2024 | 7,5923 | 7,9916 | 7,3100 | 7,8540 | 7,8540 | 444.513.153 |
| 14 abr 2024 | 8,8075 | 8,8075 | 6,8567 | 7,5924 | 7,5924 | 643.363.794 |
| 13 abr 2024 | 10,0271 | 10,2240 | 8,3898 | 8,8076 | 8,8076 | 353.041.647 |
| 12 abr 2024 | 10,0648 | 10,1877 | 9,9063 | 10,0271 | 10,0271 | 112.938.373 |
| 11 abr 2024 | 9,9782 | 10,0135 | 9,6113 | 10,0648 | 10,0648 | 159.185.912 |
| 10 abr 2024 | 10,4082 | 10,4230 | 9,9306 | 9,9784 | 9,9784 | 144.168.476 |
| 09 abr 2024 | 10,2354 | 10,5230 | 10,0833 | 10,4082 | 10,4082 | 141.260.589 |
| 08 abr 2024 | 10,2459 | 10,3595 | 10,1064 | 10,2353 | 10,2353 | 102.620.100 |
| 07 abr 2024 | 10,0586 | 10,3064 | 10,0216 | 10,2460 | 10,2460 | 86.842.605 |
| 06 abr 2024 | 10,1653 | 10,1916 | 9,8467 | 10,0584 | 10,0584 | 154.551.453 |
| 05 abr 2024 | 10,0027 | 10,3684 | 9,8440 | 10,1653 | 10,1653 | 163.158.765 |
| 04 abr 2024 | 10,1903 | 10,4325 | 9,8441 | 10,0027 | 10,0027 | 171.996.042 |
| 03 abr 2024 | 10,8551 | 10,8558 | 10,0696 | 10,1903 | 10,1903 | 230.902.116 |
| 02 abr 2024 | 11,3913 | 11,4730 | 10,6197 | 10,8551 | 10,8551 | 220.351.823 |
| 01 abr 2024 | 11,3599 | 11,4796 | 11,2690 | 11,3917 | 11,3917 | 107.908.112 |
| 31 mar 2024 | 11,6041 | 11,8859 | 11,3288 | 11,3601 | 11,3601 | 151.427.088 |
| 30 mar 2024 | 11,3965 | 11,6826 | 11,2112 | 11,6041 | 11,6041 | 245.868.340 |
| 29 mar 2024 | 11,6888 | 11,6888 | 11,2979 | 11,3961 | 11,3961 | 239.893.251 |
| 28 mar 2024 | 11,2775 | 12,0184 | 10,9397 | 11,6888 | 11,6888 | 383.681.982 |
| 27 mar 2024 | 11,2441 | 11,4072 | 11,0360 | 11,2775 | 11,2775 | 257.491.662 |
| 26 mar 2024 | 10,7438 | 11,3383 | 10,6873 | 11,2441 | 11,2441 | 185.568.354 |
| 25 mar 2024 | 10,4473 | 10,7985 | 10,3930 | 10,7440 | 10,7440 | 119.672.178 |
| 24 mar 2024 | 10,4895 | 10,7074 | 10,3743 | 10,4472 | 10,4472 | 116.901.441 |
| 23 mar 2024 | 10,7105 | 10,9327 | 10,2725 | 10,4895 | 10,4895 | 186.748.744 |
| 22 mar 2024 | 10,7428 | 11,0198 | 10,6096 | 10,7104 | 10,7104 | 197.721.044 |
| 21 mar 2024 | 10,0156 | 10,7823 | 9,8624 | 10,7428 | 10,7428 | 284.886.614 |
| 20 mar 2024 | 10,7888 | 10,8620 | 9,8309 | 10,0154 | 10,0154 | 395.905.803 |
| 19 mar 2024 | 11,2723 | 11,4045 | 10,6272 | 10,7886 | 10,7886 | 220.649.288 |
| 18 mar 2024 | 10,9553 | 11,3700 | 10,5982 | 11,2723 | 11,2723 | 237.038.092 |
| 17 mar 2024 | 11,5920 | 11,8024 | 10,7076 | 10,9553 | 10,9553 | 311.569.957 |
| 16 mar 2024 | 12,5488 | 12,6950 | 10,9898 | 11,5920 | 11,5920 | 482.896.512 |
| 15 mar 2024 | 12,8912 | 13,0146 | 11,9454 | 12,5485 | 12,5485 | 408.008.637 |
| 14 mar 2024 | 12,2765 | 12,8906 | 12,1476 | 12,8906 | 12,8906 | 262.574.123 |
| 13 mar 2024 | 12,5445 | 12,6255 | 11,7564 | 12,2765 | 12,2765 | 312.268.853 |
| 12 mar 2024 | 12,0365 | 12,6758 | 11,6880 | 12,5445 | 12,5445 | 359.369.988 |
| 11 mar 2024 | 12,2248 | 12,3942 | 11,7918 | 12,0366 | 12,0366 | 236.057.618 |
| 10 mar 2024 | 12,2647 | 12,7103 | 12,1934 | 12,2247 | 12,2247 | 239.769.142 |
| 09 mar 2024 | 12,7121 | 12,7821 | 11,8329 | 12,2647 | 12,2647 | 297.410.707 |
| 08 mar 2024 | 13,0337 | 13,2848 | 12,4404 | 12,7123 | 12,7123 | 421.222.755 |
| 07 mar 2024 | 11,0798 | 13,0973 | 10,6497 | 13,0338 | 13,0338 | 513.587.633 |
| 06 mar 2024 | 11,4987 | 11,8379 | 10,1307 | 11,0799 | 11,0799 | 683.000.315 |
| 05 mar 2024 | 11,2242 | 11,8378 | 11,1614 | 11,4959 | 11,4959 | 342.957.929 |
| 04 mar 2024 | 11,2509 | 11,3096 | 10,6129 | 11,2232 | 11,2232 | 223.499.312 |
| 03 mar 2024 | 10,7308 | 11,2506 | 10,7308 | 11,2506 | 11,2506 | 237.376.998 |
| 02 mar 2024 | 10,4405 | 10,7313 | 10,3759 | 10,7313 | 10,7313 | 192.567.909 |
| 01 mar 2024 | 10,5290 | 11,2424 | 10,2135 | 10,4439 | 10,4439 | 303.153.447 |
| 29 feb 2024 | 10,3421 | 10,7986 | 10,0257 | 10,5296 | 10,5296 | 287.458.855 |
| 28 feb 2024 | 10,2641 | 10,5744 | 10,0342 | 10,3429 | 10,3429 | 254.183.084 |
| 27 feb 2024 | 9,5868 | 10,2830 | 9,5047 | 10,2637 | 10,2637 | 218.095.601 |
| 26 feb 2024 | 9,6139 | 9,6396 | 9,4383 | 9,5871 | 9,5871 | 101.284.088 |
| 25 feb 2024 | 9,2015 | 9,7553 | 9,0342 | 9,6133 | 9,6133 | 162.631.367 |
| 24 feb 2024 | 9,0340 | 9,2772 | 8,9711 | 9,2025 | 9,2025 | 148.632.294 |
| 23 feb 2024 | 9,2262 | 9,2441 | 8,9800 | 9,0345 | 9,0345 | 150.455.286 |
| 22 feb 2024 | 9,5916 | 9,5916 | 9,0305 | 9,2257 | 9,2257 | 164.602.394 |
| 21 feb 2024 | 9,9730 | 9,9730 | 9,3006 | 9,5915 | 9,5915 | 180.451.424 |
| 20 feb 2024 | 9,8130 | 10,0044 | 9,7295 | 9,9731 | 9,9731 | 151.427.702 |
| 19 feb 2024 | 9,5387 | 9,8665 | 9,4785 | 9,8129 | 9,8129 | 122.960.090 |
| 18 feb 2024 | 9,5056 | 9,5872 | 9,1945 | 9,5388 | 9,5388 | 119.311.615 |
| 17 feb 2024 | 9,5934 | 9,7287 | 9,3318 | 9,5053 | 9,5053 | 142.019.439 |
| 16 feb 2024 | 9,5451 | 9,6726 | 9,4389 | 9,5929 | 9,5929 | 188.454.013 |
| 15 feb 2024 | 9,6176 | 9,7193 | 9,4106 | 9,5439 | 9,5439 | 173.161.737 |
| 14 feb 2024 | 9,2220 | 9,6892 | 9,1809 | 9,6181 | 9,6181 | 219.075.108 |
| 13 feb 2024 | 9,0185 | 9,2964 | 8,8300 | 9,2231 | 9,2231 | 155.488.966 |
| 12 feb 2024 | 9,2479 | 9,5051 | 8,9527 | 9,0176 | 9,0176 | 153.593.901 |
| 11 feb 2024 | 9,2914 | 9,3582 | 9,2105 | 9,2480 | 9,2480 | 94.149.851 |
| 10 feb 2024 | 8,9428 | 9,4467 | 8,9300 | 9,2910 | 9,2910 | 160.077.420 |
| 09 feb 2024 | 8,8993 | 9,0207 | 8,7851 | 8,9424 | 8,9424 | 122.639.637 |
| 08 feb 2024 | 8,4816 | 8,9618 | 8,4816 | 8,8993 | 8,8993 | 121.568.571 |
| 07 feb 2024 | 8,4217 | 8,5878 | 8,4094 | 8,4817 | 8,4817 | 91.073.819 |
| 06 feb 2024 | 8,3137 | 8,5233 | 8,2251 | 8,4215 | 8,4215 | 72.523.019 |
| 05 feb 2024 | 8,3811 | 8,4311 | 8,3131 | 8,3139 | 8,3139 | 58.760.812 |
| 04 feb 2024 | 8,4840 | 8,5291 | 8,3812 | 8,3812 | 8,3812 | 59.893.856 |
| 03 feb 2024 | 8,4005 | 8,5180 | 8,4154 | 8,4836 | 8,4836 | 85.655.462 |
| 02 feb 2024 | 8,4231 | 8,5288 | 8,3079 | 8,4008 | 8,4008 | 95.342.861 |
| 01 feb 2024 | 8,6792 | 8,6942 | 8,3509 | 8,4234 | 8,4234 | 120.411.249 |
| 31 ene 2024 | 8,9176 | 8,9706 | 8,6051 | 8,6804 | 8,6804 | 100.192.183 |
| 30 ene 2024 | 8,6913 | 8,9458 | 8,6613 | 8,9174 | 8,9174 | 88.040.666 |
| 29 ene 2024 | 8,9044 | 8,9819 | 8,6304 | 8,6910 | 8,6910 | 88.824.790 |
| 28 ene 2024 | 8,8675 | 8,9518 | 8,6949 | 8,9044 | 8,9044 | 70.644.329 |
| 27 ene 2024 | 8,5054 | 8,9641 | 8,4609 | 8,8680 | 8,8680 | 83.137.163 |
| 26 ene 2024 | 8,5878 | 8,5943 | 8,3662 | 8,5051 | 8,5051 | 79.158.038 |
| 25 ene 2024 | 8,4896 | 8,5998 | 8,4247 | 8,5881 | 8,5881 | 86.833.163 |
| 24 ene 2024 | 8,4396 | 8,5613 | 8,0144 | 8,4895 | 8,4895 | 133.461.353 |
| 23 ene 2024 | 8,8455 | 8,8543 | 8,3408 | 8,4400 | 8,4400 | 126.421.345 |
| 22 ene 2024 | 9,0177 | 9,1053 | 8,8425 | 8,8425 | 8,8425 | 73.964.033 |
| 21 ene 2024 | 8,8991 | 9,0252 | 8,8164 | 9,0167 | 9,0167 | 72.750.468 |
| 20 ene 2024 | 8,9053 | 9,0799 | 8,5499 | 8,8987 | 8,8987 | 124.475.414 |
| 19 ene 2024 | 9,3146 | 9,4074 | 8,8278 | 8,9054 | 8,9054 | 120.125.508 |
| 18 ene 2024 | 9,4552 | 9,5029 | 9,2593 | 9,3148 | 9,3148 | 110.068.234 |
| 17 ene 2024 | 9,3072 | 9,7101 | 9,2750 | 9,4556 | 9,4556 | 140.852.700 |
| 16 ene 2024 | 9,1218 | 9,4181 | 9,1215 | 9,3091 | 9,3091 | 146.424.580 |
| *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.