Mercados españoles cerrados
S&P 500
5.301,26 +54,58 (+1,04%) Nasdaq
16.732,09 +220,91 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,85 +0,47 (+0,57%) Bitcoin EUR
60.091,81 +3.683,41 (+6,53%)
Boss Energy Limited (B8Y.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3000 |
| 14 may 2024 | 3,3800 | 3,3900 | 3,3800 | 3,3900 | 3,3900 | 16.976 |
| 13 may 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 10 may 2024 | 3,4210 | 3,4460 | 3,4210 | 3,4460 | 3,4460 | 500 |
| 09 may 2024 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | - |
| 08 may 2024 | 3,2950 | 3,4500 | 3,2950 | 3,4500 | 3,4500 | 1500 |
| 07 may 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 06 may 2024 | 3,2160 | 3,4120 | 3,2160 | 3,4120 | 3,4120 | 10.500 |
| 03 may 2024 | 3,1790 | 3,1790 | 3,1790 | 3,1790 | 3,1790 | - |
| 02 may 2024 | 3,2220 | 3,2530 | 3,1050 | 3,2530 | 3,2530 | 2050 |
| 30 abr 2024 | 2,9410 | 3,0000 | 2,9410 | 3,0000 | 3,0000 | 988 |
| 29 abr 2024 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | - |
| 26 abr 2024 | 2,6140 | 2,6140 | 2,6130 | 2,6130 | 2,6130 | 1000 |
| 25 abr 2024 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | - |
| 24 abr 2024 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | - |
| 23 abr 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | - |
| 22 abr 2024 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | - |
| 19 abr 2024 | 2,6760 | 2,8140 | 2,6760 | 2,8140 | 2,8140 | 35 |
| 18 abr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 17 abr 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 91 |
| 16 abr 2024 | 2,9000 | 2,9000 | 2,7820 | 2,7820 | 2,7820 | 3000 |
| 15 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 12 abr 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
| 11 abr 2024 | 2,8460 | 2,9220 | 2,8460 | 2,9220 | 2,9220 | 3600 |
| 10 abr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
| 09 abr 2024 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | - |
| 08 abr 2024 | 2,8930 | 2,9120 | 2,8930 | 2,9120 | 2,9120 | 2700 |
| 05 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 04 abr 2024 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | - |
| 03 abr 2024 | 2,8820 | 3,0700 | 2,8820 | 3,0700 | 3,0700 | 12.012 |
| 02 abr 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | - |
| 28 mar 2024 | 2,7760 | 2,7770 | 2,7760 | 2,7770 | 2,7770 | 630 |
| 27 mar 2024 | 2,6930 | 2,7100 | 2,6930 | 2,7100 | 2,7100 | 600 |
| 26 mar 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
| 25 mar 2024 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | - |
| 22 mar 2024 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | - |
| 21 mar 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | - |
| 20 mar 2024 | 2,8220 | 3,0040 | 2,8220 | 3,0040 | 3,0040 | 7818 |
| 19 mar 2024 | 2,8330 | 2,9000 | 2,8330 | 2,9000 | 2,9000 | 250 |
| 18 mar 2024 | 2,8640 | 2,9430 | 2,8530 | 2,8530 | 2,8530 | 3400 |
| 15 mar 2024 | 2,7570 | 2,9330 | 2,7570 | 2,9330 | 2,9330 | 800 |
| 14 mar 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 13 mar 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | - |
| 12 mar 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | - |
| 11 mar 2024 | 2,7850 | 2,8180 | 2,7850 | 2,8180 | 2,8180 | 2083 |
| 08 mar 2024 | 2,8830 | 3,0000 | 2,8830 | 3,0000 | 3,0000 | 800 |
| 07 mar 2024 | 2,7750 | 2,9600 | 2,7750 | 2,9600 | 2,9600 | 4650 |
| 06 mar 2024 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | - |
| 05 mar 2024 | 2,8270 | 2,8900 | 2,8270 | 2,8900 | 2,8900 | 107 |
| 04 mar 2024 | 2,9080 | 3,0190 | 2,9080 | 3,0190 | 3,0190 | 2550 |
| 01 mar 2024 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | - |
| 29 feb 2024 | 2,9140 | 2,9140 | 2,8980 | 2,8980 | 2,8980 | 11.632 |
| 28 feb 2024 | 2,8680 | 2,9200 | 2,8680 | 2,9200 | 2,9200 | 280 |
| 27 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 26 feb 2024 | 2,7420 | 2,7420 | 2,7400 | 2,7400 | 2,7400 | 8600 |
| 23 feb 2024 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | - |
| 22 feb 2024 | 2,7840 | 2,7850 | 2,7840 | 2,7850 | 2,7850 | 200 |
| 21 feb 2024 | 2,8040 | 2,8930 | 2,7990 | 2,8930 | 2,8930 | 13.413 |
| 20 feb 2024 | 3,0360 | 3,0360 | 3,0330 | 3,0330 | 3,0330 | 500 |
| 19 feb 2024 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | - |
| 16 feb 2024 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | - |
| 15 feb 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
| 14 feb 2024 | 3,1730 | 3,2300 | 3,1730 | 3,2300 | 3,2300 | 1084 |
| 13 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 12 feb 2024 | 3,1070 | 3,1110 | 3,0120 | 3,1110 | 3,1110 | 2700 |
| 09 feb 2024 | 3,1100 | 3,2700 | 3,1100 | 3,2700 | 3,2700 | 37.600 |
| 08 feb 2024 | 3,5470 | 3,5470 | 3,5290 | 3,5290 | 3,5290 | 5320 |
| 07 feb 2024 | 3,5310 | 3,5390 | 3,3870 | 3,5390 | 3,5390 | 500 |
| 06 feb 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 05 feb 2024 | 3,6010 | 3,6980 | 3,6010 | 3,6980 | 3,6980 | 450 |
| 02 feb 2024 | 3,6000 | 3,6980 | 3,6000 | 3,6090 | 3,6090 | 1500 |
| 01 feb 2024 | 3,3760 | 3,6490 | 3,3760 | 3,6490 | 3,6490 | 2600 |
| 31 ene 2024 | 3,3360 | 3,3380 | 3,3360 | 3,3380 | 3,3380 | 1500 |
| 30 ene 2024 | 3,2890 | 3,3450 | 3,2890 | 3,3450 | 3,3450 | 3100 |
| 29 ene 2024 | 3,1710 | 3,1780 | 3,1710 | 3,1780 | 3,1780 | 46 |
| 26 ene 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
| 25 ene 2024 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | - |
| 24 ene 2024 | 3,2650 | 3,2860 | 3,2650 | 3,2860 | 3,2860 | - |
| 23 ene 2024 | 3,1560 | 3,3130 | 3,1560 | 3,3130 | 3,3130 | 500 |
| 22 ene 2024 | 3,1150 | 3,2360 | 3,1150 | 3,1300 | 3,1300 | 3500 |
| 19 ene 2024 | 3,2050 | 3,2770 | 3,2050 | 3,2770 | 3,2770 | 300 |
| 18 ene 2024 | 3,2700 | 3,3900 | 3,2700 | 3,3750 | 3,3750 | 9523 |
| 17 ene 2024 | 3,2600 | 3,2600 | 3,2500 | 3,2500 | 3,2500 | 3400 |
| 16 ene 2024 | 3,3180 | 3,3600 | 3,3180 | 3,3600 | 3,3600 | 2150 |
| 15 ene 2024 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | - |
| 12 ene 2024 | 3,0600 | 3,2120 | 3,0600 | 3,1130 | 3,1130 | 2125 |
| 11 ene 2024 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | - |
| 10 ene 2024 | 3,0050 | 3,0050 | 2,9850 | 2,9850 | 2,9850 | - |
| 09 ene 2024 | 2,7650 | 2,8640 | 2,7650 | 2,8640 | 2,8640 | 17.419 |
| 08 ene 2024 | 2,6610 | 2,6610 | 2,6610 | 2,6610 | 2,6610 | - |
| 05 ene 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | - |
| 04 ene 2024 | 2,5650 | 2,6410 | 2,5650 | 2,6410 | 2,6410 | 400 |
| 03 ene 2024 | 2,5240 | 2,5240 | 2,5200 | 2,5200 | 2,5200 | - |
| 02 ene 2024 | 2,5820 | 2,5820 | 2,5810 | 2,5810 | 2,5810 | 2000 |
| 29 dic 2023 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | - |
| 28 dic 2023 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | - |
| 27 dic 2023 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | - |
| 22 dic 2023 | 2,5970 | 2,6700 | 2,5860 | 2,6700 | 2,6700 | 11.915 |
| 21 dic 2023 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
| 20 dic 2023 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
| *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.