Mercados españoles cerrados en 2 hrs 38 min
IBEX 35
11.168,50 -188,70 (-1,66%) Euro Stoxx 50
4.964,25 -52,23 (-1,04%) Dólar/Euro
1,0735 -0,0030 (-0,28%) Petróleo Brent
81,48 -0,15 (-0,18%) Oro
2.336,80 +9,80 (+0,42%) Bitcoin EUR
62.487,57 -2.189,81 (-3,39%)
Boss Energy Limited (B8Y.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:14AM CEST. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | 131.142 |
| 10 jun 2024 | 2,7690 | 2,7700 | 2,7690 | 2,7700 | 2,7700 | - |
| 07 jun 2024 | 2,7060 | 2,8500 | 2,6870 | 2,8400 | 2,8400 | 131.142 |
| 06 jun 2024 | 2,5930 | 2,6710 | 2,5930 | 2,6710 | 2,6710 | 4050 |
| 05 jun 2024 | 2,5910 | 2,5910 | 2,5910 | 2,5910 | 2,5910 | - |
| 04 jun 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | - |
| 03 jun 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | - |
| 31 may 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 30 may 2024 | 2,7480 | 2,7480 | 2,7000 | 2,7000 | 2,7000 | 1500 |
| 29 may 2024 | 2,8830 | 2,8830 | 2,8010 | 2,8010 | 2,8010 | 7000 |
| 28 may 2024 | 2,8180 | 2,8870 | 2,7800 | 2,7800 | 2,7800 | 24.000 |
| 27 may 2024 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | - |
| 24 may 2024 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | - |
| 23 may 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | - |
| 22 may 2024 | 3,4620 | 3,4620 | 3,4410 | 3,4410 | 3,4410 | 2000 |
| 21 may 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 20 may 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 17 may 2024 | 3,4320 | 3,6200 | 3,3730 | 3,6200 | 3,6200 | 8750 |
| 16 may 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 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 |
| *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.