Mercados españoles cerrados en 3 hrs 58 min
IBEX 35
11.386,90 +100,50 (+0,89%) Euro Stoxx 50
5.012,57 +59,20 (+1,20%) Dólar/Euro
1,0864 -0,0019 (-0,17%) Petróleo Brent
77,81 +0,29 (+0,37%) Oro
2.353,80 +6,40 (+0,27%) Bitcoin EUR
65.250,21 +1.822,15 (+2,87%)
Metro AG (B4B.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:12PM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 4,7850 | 4,7900 | 4,7150 | 4,7500 | 4,7500 | 61.800 |
| 04 jun 2024 | 4,9500 | 4,9500 | 4,7650 | 4,7800 | 4,7800 | 175.488 |
| 03 jun 2024 | 4,9550 | 4,9800 | 4,9100 | 4,9250 | 4,9250 | 68.978 |
| 31 may 2024 | 4,9800 | 4,9850 | 4,8700 | 4,9050 | 4,9050 | 424.104 |
| 30 may 2024 | 4,9100 | 4,9950 | 4,8650 | 4,9750 | 4,9750 | 65.656 |
| 29 may 2024 | 4,9200 | 4,9450 | 4,8650 | 4,8800 | 4,8800 | 120.265 |
| 28 may 2024 | 4,9550 | 5,0000 | 4,9200 | 4,9500 | 4,9500 | 148.230 |
| 27 may 2024 | 4,9700 | 5,0100 | 4,9500 | 4,9700 | 4,9700 | 41.154 |
| 24 may 2024 | 4,9750 | 4,9900 | 4,9400 | 4,9800 | 4,9800 | 76.589 |
| 23 may 2024 | 5,0400 | 5,0600 | 5,0000 | 5,0000 | 5,0000 | 62.740 |
| 22 may 2024 | 5,0800 | 5,1000 | 5,0100 | 5,0600 | 5,0600 | 123.843 |
| 21 may 2024 | 5,0800 | 5,1000 | 4,9800 | 5,1000 | 5,1000 | 167.704 |
| 20 may 2024 | 5,0400 | 5,1300 | 5,0300 | 5,0500 | 5,0500 | 88.844 |
| 17 may 2024 | 5,0400 | 5,0600 | 4,9650 | 5,0500 | 5,0500 | 171.860 |
| 16 may 2024 | 5,0000 | 5,0900 | 4,9850 | 5,0600 | 5,0600 | 134.267 |
| 15 may 2024 | 5,0600 | 5,0600 | 4,9600 | 5,0100 | 5,0100 | 95.242 |
| 14 may 2024 | 5,0900 | 5,1000 | 5,0100 | 5,0500 | 5,0500 | 128.873 |
| 13 may 2024 | 5,1000 | 5,1000 | 4,9850 | 5,0400 | 5,0400 | 137.216 |
| 10 may 2024 | 4,9000 | 5,1100 | 4,9000 | 5,0600 | 5,0600 | 189.890 |
| 09 may 2024 | 4,8800 | 5,0100 | 4,8700 | 4,9150 | 4,9150 | 190.547 |
| 08 may 2024 | 4,9600 | 5,0600 | 4,7100 | 4,8800 | 4,8800 | 659.873 |
| 07 may 2024 | 5,1300 | 5,1600 | 5,1000 | 5,1600 | 5,1600 | 61.955 |
| 06 may 2024 | 5,1000 | 5,1100 | 5,0700 | 5,0900 | 5,0900 | 86.678 |
| 03 may 2024 | 5,0500 | 5,1700 | 5,0500 | 5,0700 | 5,0700 | 122.840 |
| 02 may 2024 | 5,0500 | 5,1200 | 5,0300 | 5,0400 | 5,0400 | 180.300 |
| 30 abr 2024 | 5,2000 | 5,2200 | 5,0200 | 5,0200 | 5,0200 | 242.999 |
| 29 abr 2024 | 5,1200 | 5,1800 | 5,0800 | 5,1800 | 5,1800 | 127.694 |
| 26 abr 2024 | 4,9950 | 5,1600 | 4,9950 | 5,0700 | 5,0700 | 149.644 |
| 25 abr 2024 | 5,0600 | 5,0600 | 4,9900 | 4,9950 | 4,9950 | 67.634 |
| 24 abr 2024 | 5,1100 | 5,1200 | 5,0500 | 5,0500 | 5,0500 | 54.751 |
| 23 abr 2024 | 5,1200 | 5,1700 | 5,1000 | 5,1000 | 5,1000 | 51.129 |
| 22 abr 2024 | 5,1000 | 5,1700 | 5,0800 | 5,1500 | 5,1500 | 62.149 |
| 19 abr 2024 | 5,0400 | 5,0600 | 4,9600 | 5,0600 | 5,0600 | 63.662 |
| 18 abr 2024 | 4,9800 | 5,0200 | 4,9200 | 5,0100 | 5,0100 | 105.347 |
| 17 abr 2024 | 5,0000 | 5,1000 | 4,9750 | 4,9900 | 4,9900 | 109.211 |
| 16 abr 2024 | 5,0800 | 5,1000 | 4,9100 | 4,9950 | 4,9950 | 242.433 |
| 15 abr 2024 | 5,1400 | 5,2000 | 5,1100 | 5,1200 | 5,1200 | 130.013 |
| 12 abr 2024 | 5,1700 | 5,2500 | 5,1500 | 5,1700 | 5,1700 | 136.318 |
| 11 abr 2024 | 5,1500 | 5,2000 | 5,1200 | 5,1400 | 5,1400 | 146.196 |
| 10 abr 2024 | 5,1700 | 5,3100 | 5,1600 | 5,1600 | 5,1600 | 164.486 |
| 09 abr 2024 | 5,1300 | 5,2000 | 5,0900 | 5,1400 | 5,1400 | 121.147 |
| 08 abr 2024 | 5,0400 | 5,1300 | 5,0200 | 5,1200 | 5,1200 | 118.966 |
| 05 abr 2024 | 5,0400 | 5,0900 | 4,9950 | 5,0400 | 5,0400 | 143.269 |
| 04 abr 2024 | 5,0400 | 5,1100 | 5,0200 | 5,0600 | 5,0600 | 84.277 |
| 03 abr 2024 | 4,9750 | 5,0300 | 4,9300 | 5,0100 | 5,0100 | 94.462 |
| 02 abr 2024 | 5,0600 | 5,1000 | 4,9600 | 4,9800 | 4,9800 | 205.903 |
| 28 mar 2024 | 5,0800 | 5,1150 | 5,0150 | 5,0450 | 5,0450 | 174.272 |
| 27 mar 2024 | 4,9000 | 5,0500 | 4,8680 | 5,0350 | 5,0350 | 115.506 |
| 26 mar 2024 | 4,8700 | 4,9380 | 4,8200 | 4,9060 | 4,9060 | 109.002 |
| 25 mar 2024 | 4,7200 | 4,8860 | 4,7200 | 4,8300 | 4,8300 | 170.624 |
| 22 mar 2024 | 4,7040 | 4,8120 | 4,7020 | 4,7180 | 4,7180 | 314.880 |
| 21 mar 2024 | 4,8000 | 4,8280 | 4,7340 | 4,7340 | 4,7340 | 249.373 |
| 20 mar 2024 | 4,7740 | 4,8280 | 4,7160 | 4,8280 | 4,8280 | 336.360 |
| 19 mar 2024 | 4,8600 | 4,8680 | 4,7440 | 4,8080 | 4,8080 | 422.184 |
| 18 mar 2024 | 5,0050 | 5,0050 | 4,8200 | 4,8780 | 4,8780 | 302.155 |
| 15 mar 2024 | 5,0000 | 5,0100 | 4,9280 | 4,9280 | 4,9280 | 430.108 |
| 14 mar 2024 | 5,0550 | 5,0950 | 4,9620 | 4,9720 | 4,9720 | 298.047 |
| 13 mar 2024 | 5,0550 | 5,1150 | 5,0250 | 5,1100 | 5,1100 | 152.937 |
| 12 mar 2024 | 5,0750 | 5,1150 | 5,0400 | 5,0450 | 5,0450 | 151.986 |
| 11 mar 2024 | 5,1600 | 5,1900 | 5,0200 | 5,0500 | 5,0500 | 234.532 |
| 08 mar 2024 | 5,2500 | 5,3000 | 5,1800 | 5,2000 | 5,2000 | 138.732 |
| 07 mar 2024 | 5,2400 | 5,2950 | 5,2000 | 5,2600 | 5,2600 | 107.750 |
| 06 mar 2024 | 5,2000 | 5,3300 | 5,1800 | 5,3100 | 5,3100 | 189.320 |
| 05 mar 2024 | 5,1000 | 5,2450 | 5,1000 | 5,2200 | 5,2200 | 155.399 |
| 04 mar 2024 | 5,2200 | 5,2200 | 5,1100 | 5,1350 | 5,1350 | 121.689 |
| 01 mar 2024 | 5,2350 | 5,2450 | 5,1550 | 5,1950 | 5,1950 | 127.037 |
| 29 feb 2024 | 5,2200 | 5,2600 | 5,1650 | 5,1650 | 5,1650 | 164.137 |
| 28 feb 2024 | 5,3100 | 5,3200 | 5,2050 | 5,2500 | 5,2500 | 117.947 |
| 27 feb 2024 | 5,2450 | 5,3150 | 5,2000 | 5,3050 | 5,3050 | 114.773 |
| 26 feb 2024 | 5,2200 | 5,2800 | 5,1600 | 5,2600 | 5,2600 | 155.307 |
| 23 feb 2024 | 5,3900 | 5,3900 | 5,2100 | 5,2200 | 5,2200 | 190.784 |
| 22 feb 2024 | 5,4250 | 5,4750 | 5,3150 | 5,3150 | 5,3150 | 239.330 |
| 21 feb 2024 | 5,2900 | 5,4350 | 5,2550 | 5,3700 | 5,3700 | 318.136 |
| 20 feb 2024 | 5,0100 | 5,5000 | 4,9880 | 5,2800 | 5,2800 | 568.962 |
| 19 feb 2024 | 5,0350 | 5,0600 | 4,9700 | 5,0100 | 5,0100 | 205.404 |
| 16 feb 2024 | 5,0050 | 5,0700 | 4,9560 | 5,0100 | 5,0100 | 335.611 |
| 15 feb 2024 | 5,2000 | 5,2100 | 4,9740 | 4,9800 | 4,9800 | 407.017 |
| 14 feb 2024 | 5,2800 | 5,3100 | 5,1050 | 5,1600 | 5,1600 | 271.809 |
| 13 feb 2024 | 5,4000 | 5,4350 | 5,2700 | 5,2800 | 5,2800 | 287.685 |
| 12 feb 2024 | 5,3300 | 5,4400 | 5,2750 | 5,3850 | 5,3850 | 207.792 |
| 09 feb 2024 | 5,5950 | 5,6000 | 5,3050 | 5,3300 | 5,3300 | 371.200 |
| 08 feb 2024 | 5,6800 | 5,7500 | 5,5500 | 5,5500 | 5,5500 | 387.653 |
| 08 feb 2024 | 0.55 Dividendo | |||||
| 07 feb 2024 | 6,3200 | 6,4950 | 6,1000 | 6,1050 | 5,5550 | 535.217 |
| 06 feb 2024 | 6,2000 | 6,3800 | 6,1000 | 6,3400 | 5,7688 | 411.023 |
| 05 feb 2024 | 6,3500 | 6,3950 | 6,2500 | 6,2500 | 5,6869 | 262.282 |
| 02 feb 2024 | 6,3500 | 6,3700 | 6,2600 | 6,3250 | 5,7552 | 203.657 |
| 01 feb 2024 | 6,2500 | 6,4750 | 6,2000 | 6,2650 | 5,7006 | 319.945 |
| 31 ene 2024 | 6,3050 | 6,3200 | 6,2500 | 6,2550 | 5,6915 | 231.213 |
| 30 ene 2024 | 6,5300 | 6,5300 | 6,3150 | 6,3250 | 5,7552 | 172.649 |
| 29 ene 2024 | 6,3500 | 6,5000 | 6,3500 | 6,4850 | 5,9008 | 138.952 |
| 26 ene 2024 | 6,3000 | 6,3800 | 6,2600 | 6,3500 | 5,7779 | 144.820 |
| 25 ene 2024 | 6,3050 | 6,3050 | 6,2450 | 6,2750 | 5,7097 | 78.037 |
| 24 ene 2024 | 6,2150 | 6,3000 | 6,2150 | 6,3000 | 5,7324 | 130.898 |
| 23 ene 2024 | 6,2150 | 6,2800 | 6,2100 | 6,2200 | 5,6596 | 139.308 |
| 22 ene 2024 | 6,2500 | 6,2900 | 6,2000 | 6,2350 | 5,6733 | 116.544 |
| 19 ene 2024 | 6,3050 | 6,3400 | 6,2200 | 6,2300 | 5,6687 | 140.391 |
| 18 ene 2024 | 6,2350 | 6,4050 | 6,2300 | 6,3300 | 5,7597 | 106.047 |
| 17 ene 2024 | 6,2300 | 6,2900 | 6,1700 | 6,2550 | 5,6915 | 160.854 |
| 16 ene 2024 | 6,3750 | 6,4000 | 6,2500 | 6,2850 | 5,7188 | 182.185 |
| *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.