Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.098,22 -637,55 (-1,07%)
Atrys Health, S.A. (ATRY.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,8700 | 2,8900 | 2,8700 | 2,8800 | 2,8800 | 6241 |
| 25 abr 2024 | 2,8800 | 2,9500 | 2,8700 | 2,8900 | 2,8900 | 114.450 |
| 24 abr 2024 | 2,9500 | 2,9500 | 2,8700 | 2,8800 | 2,8800 | 18.085 |
| 23 abr 2024 | 2,9400 | 2,9500 | 2,9400 | 2,9500 | 2,9500 | 2842 |
| 22 abr 2024 | 2,9000 | 2,9500 | 2,9000 | 2,9400 | 2,9400 | 119.987 |
| 19 abr 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9500 | 2,9500 | 22.445 |
| 18 abr 2024 | 2,9500 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 60.365 |
| 17 abr 2024 | 2,9500 | 2,9700 | 2,9300 | 2,9500 | 2,9500 | 25.248 |
| 16 abr 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9700 | 2,9700 | 61.676 |
| 15 abr 2024 | 2,9200 | 2,9900 | 2,9200 | 2,9800 | 2,9800 | 52.490 |
| 12 abr 2024 | 3,0400 | 3,0600 | 2,9500 | 2,9900 | 2,9900 | 23.490 |
| 11 abr 2024 | 3,0700 | 3,0700 | 3,0300 | 3,0300 | 3,0300 | 4211 |
| 10 abr 2024 | 3,0700 | 3,0900 | 3,0300 | 3,0600 | 3,0600 | 40.544 |
| 09 abr 2024 | 3,0900 | 3,0900 | 3,0500 | 3,0800 | 3,0800 | 40.171 |
| 08 abr 2024 | 3,0600 | 3,0900 | 3,0500 | 3,0600 | 3,0600 | 14.520 |
| 05 abr 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | 7484 |
| 04 abr 2024 | 3,0600 | 3,1300 | 3,0600 | 3,1000 | 3,1000 | 19.053 |
| 03 abr 2024 | 3,0500 | 3,1200 | 3,0500 | 3,1000 | 3,1000 | 30.643 |
| 02 abr 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0500 | 3,0500 | 18.645 |
| 28 mar 2024 | 3,1200 | 3,1300 | 3,0600 | 3,0700 | 3,0700 | 16.143 |
| 27 mar 2024 | 3,1800 | 3,1800 | 3,0500 | 3,1200 | 3,1200 | 27.840 |
| 26 mar 2024 | 3,2200 | 3,2300 | 3,1000 | 3,1400 | 3,1400 | 21.885 |
| 25 mar 2024 | 3,1900 | 3,1900 | 3,1200 | 3,1500 | 3,1500 | 15.654 |
| 22 mar 2024 | 3,1900 | 3,3000 | 3,1200 | 3,1600 | 3,1600 | 107.270 |
| 21 mar 2024 | 3,0900 | 3,1500 | 2,9700 | 3,1000 | 3,1000 | 32.806 |
| 20 mar 2024 | 3,0900 | 3,2000 | 2,9600 | 2,9900 | 2,9900 | 37.058 |
| 19 mar 2024 | 3,0100 | 3,0900 | 2,9700 | 3,0000 | 3,0000 | 37.074 |
| 18 mar 2024 | 3,0900 | 3,1000 | 3,0200 | 3,0500 | 3,0500 | 13.307 |
| 15 mar 2024 | 3,0300 | 3,2000 | 3,0300 | 3,0900 | 3,0900 | 94.254 |
| 14 mar 2024 | 3,1300 | 3,1500 | 3,0500 | 3,0700 | 3,0700 | 27.015 |
| 13 mar 2024 | 3,1700 | 3,2200 | 3,1100 | 3,1200 | 3,1200 | 69.651 |
| 12 mar 2024 | 3,2200 | 3,2200 | 3,1200 | 3,1200 | 3,1200 | 22.908 |
| 11 mar 2024 | 3,2200 | 3,2200 | 3,1300 | 3,1600 | 3,1600 | 7302 |
| 08 mar 2024 | 3,2800 | 3,2800 | 3,1800 | 3,1900 | 3,1900 | 75.960 |
| 07 mar 2024 | 3,1400 | 3,2000 | 3,1400 | 3,1500 | 3,1500 | 41.300 |
| 06 mar 2024 | 3,1500 | 3,3300 | 3,1500 | 3,1500 | 3,1500 | 76.301 |
| 05 mar 2024 | 3,1100 | 3,2000 | 3,0800 | 3,1400 | 3,1400 | 281.701 |
| 04 mar 2024 | 3,1400 | 3,1500 | 3,0700 | 3,1000 | 3,1000 | 16.713 |
| 01 mar 2024 | 3,0700 | 3,1600 | 3,0700 | 3,1000 | 3,1000 | 17.658 |
| 29 feb 2024 | 3,1700 | 3,1700 | 3,0600 | 3,1100 | 3,1100 | 3098 |
| 28 feb 2024 | 3,1700 | 3,1700 | 3,0700 | 3,1000 | 3,1000 | 12.639 |
| 27 feb 2024 | 3,0000 | 3,1400 | 3,0000 | 3,1200 | 3,1200 | 31.208 |
| 26 feb 2024 | 3,0200 | 3,1500 | 2,9900 | 3,0700 | 3,0700 | 30.937 |
| 23 feb 2024 | 3,0800 | 3,0900 | 3,0400 | 3,0600 | 3,0600 | 39.243 |
| 22 feb 2024 | 2,9500 | 3,0100 | 2,9500 | 3,0100 | 3,0100 | 32.055 |
| 21 feb 2024 | 2,9300 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 140.878 |
| 20 feb 2024 | 3,0400 | 3,0400 | 2,7700 | 3,0000 | 3,0000 | 317.009 |
| 19 feb 2024 | 3,0700 | 3,1000 | 2,9800 | 3,0400 | 3,0400 | 46.999 |
| 16 feb 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0700 | 3,0700 | 4816 |
| 15 feb 2024 | 3,1200 | 3,1200 | 3,0200 | 3,0700 | 3,0700 | 35.124 |
| 14 feb 2024 | 3,0600 | 3,1300 | 3,0300 | 3,0500 | 3,0500 | 23.592 |
| 13 feb 2024 | 3,1500 | 3,1500 | 3,0500 | 3,1000 | 3,1000 | 14.213 |
| 12 feb 2024 | 3,1100 | 3,2200 | 3,0500 | 3,1000 | 3,1000 | 21.457 |
| 09 feb 2024 | 3,2500 | 3,2500 | 3,1600 | 3,2100 | 3,2100 | 6104 |
| 08 feb 2024 | 3,3400 | 3,3400 | 3,2100 | 3,2100 | 3,2100 | 29.160 |
| 07 feb 2024 | 3,1200 | 3,2600 | 3,1200 | 3,2200 | 3,2200 | 57.546 |
| 06 feb 2024 | 3,3500 | 3,3500 | 3,1000 | 3,1800 | 3,1800 | 122.803 |
| 05 feb 2024 | 3,3000 | 3,3500 | 3,2000 | 3,3500 | 3,3500 | 55.293 |
| 02 feb 2024 | 3,5400 | 3,5400 | 3,1900 | 3,1900 | 3,1900 | 65.642 |
| 01 feb 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4900 | 3,4900 | 8290 |
| 31 ene 2024 | 3,4100 | 3,5400 | 3,4000 | 3,4900 | 3,4900 | 10.835 |
| 30 ene 2024 | 3,6200 | 3,6200 | 3,5000 | 3,5000 | 3,5000 | 34.875 |
| 29 ene 2024 | 3,6700 | 3,6700 | 3,5600 | 3,5700 | 3,5700 | 14.578 |
| 26 ene 2024 | 3,7000 | 3,7000 | 3,5700 | 3,6000 | 3,6000 | 8292 |
| 25 ene 2024 | 3,7000 | 3,7000 | 3,5900 | 3,6500 | 3,6500 | 4227 |
| 24 ene 2024 | 3,6400 | 3,6600 | 3,6000 | 3,6500 | 3,6500 | 14.345 |
| 23 ene 2024 | 3,6000 | 3,6400 | 3,5500 | 3,6400 | 3,6400 | 9925 |
| 22 ene 2024 | 3,6500 | 3,6500 | 3,5600 | 3,6000 | 3,6000 | 10.608 |
| 19 ene 2024 | 3,6000 | 3,6900 | 3,5700 | 3,6500 | 3,6500 | 19.217 |
| 18 ene 2024 | 3,6800 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | 5502 |
| 17 ene 2024 | 3,6300 | 3,6600 | 3,5800 | 3,5800 | 3,5800 | 31.462 |
| 16 ene 2024 | 3,7100 | 3,7500 | 3,6300 | 3,7000 | 3,7000 | 3560 |
| 15 ene 2024 | 3,7100 | 3,8000 | 3,6500 | 3,7100 | 3,7100 | 35.728 |
| 12 ene 2024 | 3,7000 | 3,7100 | 3,6500 | 3,7100 | 3,7100 | 12.808 |
| 11 ene 2024 | 3,7900 | 3,7900 | 3,6800 | 3,7000 | 3,7000 | 10.681 |
| 10 ene 2024 | 3,7400 | 3,7600 | 3,7100 | 3,7600 | 3,7600 | 4322 |
| 09 ene 2024 | 3,8500 | 3,8500 | 3,6800 | 3,7600 | 3,7600 | 7823 |
| 08 ene 2024 | 3,7700 | 3,8000 | 3,7400 | 3,7700 | 3,7700 | 6073 |
| 05 ene 2024 | 3,8000 | 3,8000 | 3,7300 | 3,7700 | 3,7700 | 2560 |
| 04 ene 2024 | 3,7400 | 3,8000 | 3,7300 | 3,7700 | 3,7700 | 15.752 |
| 03 ene 2024 | 3,7800 | 3,8000 | 3,7300 | 3,7400 | 3,7400 | 10.982 |
| 02 ene 2024 | 3,7700 | 3,8000 | 3,6800 | 3,7500 | 3,7500 | 16.891 |
| 29 dic 2023 | 3,7400 | 3,7400 | 3,6600 | 3,6700 | 3,6700 | 43.862 |
| 28 dic 2023 | 3,7600 | 3,7800 | 3,6800 | 3,7400 | 3,7400 | 32.039 |
| 27 dic 2023 | 3,7500 | 3,7900 | 3,6600 | 3,7800 | 3,7800 | 67.392 |
| 22 dic 2023 | 3,7500 | 3,7800 | 3,7000 | 3,7500 | 3,7500 | 31.592 |
| 21 dic 2023 | 3,6500 | 3,7900 | 3,6500 | 3,7500 | 3,7500 | 28.643 |
| 20 dic 2023 | 3,7400 | 3,7400 | 3,6500 | 3,7000 | 3,7000 | 16.464 |
| 19 dic 2023 | 3,7000 | 3,7500 | 3,6600 | 3,7000 | 3,7000 | 32.422 |
| 18 dic 2023 | 3,7900 | 3,8200 | 3,6900 | 3,7600 | 3,7600 | 18.353 |
| 15 dic 2023 | 3,7800 | 3,8300 | 3,7800 | 3,8200 | 3,8200 | 34.047 |
| 14 dic 2023 | 3,7500 | 3,7900 | 3,7400 | 3,7400 | 3,7400 | 15.762 |
| 13 dic 2023 | 3,8200 | 3,8200 | 3,7600 | 3,7800 | 3,7800 | 13.162 |
| 12 dic 2023 | 3,9000 | 3,9100 | 3,7700 | 3,8200 | 3,8200 | 24.889 |
| 11 dic 2023 | 3,8700 | 3,9200 | 3,8200 | 3,8600 | 3,8600 | 32.478 |
| 08 dic 2023 | 3,8600 | 3,8600 | 3,7400 | 3,8400 | 3,8400 | 12.328 |
| 07 dic 2023 | 3,7000 | 3,7600 | 3,7000 | 3,7400 | 3,7400 | 4995 |
| 06 dic 2023 | 3,7900 | 3,7900 | 3,7000 | 3,7800 | 3,7800 | 5345 |
| 05 dic 2023 | 3,7800 | 3,7900 | 3,7000 | 3,7900 | 3,7900 | 23.482 |
| 04 dic 2023 | 3,8200 | 3,8200 | 3,6700 | 3,7200 | 3,7200 | 16.148 |
| *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.