Mercados españoles abiertos en 7 hrs 38 min
S&P 500
3.855,36+13,89(+0,36%)Nasdaq
13.635,99+92,93(+0,69%)NIKKEI 225
28.702,98-119,31(-0,41%)
BitcoinCash EUR (BCH-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
359,32+0,13 (+0,04%)
A partir del 12:21AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene. 2021 | 359,18 | 359,60 | 355,06 | 359,32 | 359,32 | 4.266.816.000 |
| 25 ene. 2021 | - | - | - | - | - | - |
| 24 ene. 2021 | 354,40 | 368,58 | 348,27 | 361,71 | 361,71 | 3.180.630.334 |
| 23 ene. 2021 | 362,53 | 364,56 | 345,07 | 354,43 | 354,43 | 3.345.574.974 |
| 22 ene. 2021 | 344,80 | 369,81 | 325,35 | 362,74 | 362,74 | 4.715.093.373 |
| 21 ene. 2021 | 412,13 | 412,13 | 335,20 | 344,90 | 344,90 | 5.194.134.034 |
| 20 ene. 2021 | 420,80 | 426,25 | 391,17 | 412,16 | 412,16 | 5.038.162.827 |
| 19 ene. 2021 | 422,60 | 450,90 | 416,76 | 421,01 | 421,01 | 5.284.940.240 |
| 18 ene. 2021 | 396,81 | 425,39 | 390,00 | 422,61 | 422,61 | 3.721.895.444 |
| 17 ene. 2021 | 406,45 | 409,90 | 383,82 | 396,78 | 396,78 | 3.841.791.696 |
| 16 ene. 2021 | 407,72 | 425,04 | 393,77 | 406,46 | 406,46 | 5.218.383.967 |
| 15 ene. 2021 | 433,29 | 438,99 | 378,33 | 407,79 | 407,79 | 6.009.147.003 |
| 14 ene. 2021 | 407,67 | 442,53 | 400,00 | 433,16 | 433,16 | 5.767.648.083 |
| 13 ene. 2021 | 368,91 | 411,00 | 358,82 | 407,65 | 407,65 | 5.753.617.439 |
| 12 ene. 2021 | 394,12 | 419,92 | 367,00 | 368,82 | 368,82 | 7.367.639.815 |
| 11 ene. 2021 | 495,38 | 495,38 | 334,69 | 394,37 | 394,37 | 12.545.488.121 |
| 10 ene. 2021 | 469,84 | 515,17 | 456,31 | 495,27 | 495,27 | 15.320.140.290 |
| 09 ene. 2021 | 360,72 | 480,89 | 343,85 | 469,46 | 469,46 | 9.799.646.227 |
| 08 ene. 2021 | 366,44 | 370,34 | 333,90 | 360,78 | 360,78 | 6.858.223.560 |
| 07 ene. 2021 | 368,33 | 393,60 | 352,63 | 366,42 | 366,42 | 6.614.606.773 |
| 06 ene. 2021 | 341,35 | 372,15 | 336,53 | 368,34 | 368,34 | 5.269.131.324 |
| 05 ene. 2021 | 332,96 | 347,91 | 320,98 | 341,32 | 341,32 | 5.257.343.678 |
| 04 ene. 2021 | 344,54 | 377,29 | 315,54 | 332,94 | 332,94 | 7.016.861.510 |
| 03 ene. 2021 | 292,25 | 353,57 | 292,25 | 344,32 | 344,32 | 5.937.217.755 |
| 02 ene. 2021 | 281,38 | 301,10 | 274,78 | 292,21 | 292,21 | 3.797.875.027 |
| 01 ene. 2021 | 280,77 | 291,53 | 274,94 | 281,35 | 281,35 | 2.871.228.138 |
| 31 dic. 2020 | 291,72 | 293,54 | 274,43 | 280,83 | 280,83 | 3.097.275.824 |
| 30 dic. 2020 | 288,17 | 297,46 | 279,81 | 291,75 | 291,75 | 4.053.407.216 |
| 29 dic. 2020 | 296,27 | 298,97 | 270,89 | 288,15 | 288,15 | 4.351.521.701 |
| 28 dic. 2020 | 277,21 | 306,38 | 276,42 | 296,27 | 296,27 | 5.174.323.963 |
| 27 dic. 2020 | 264,81 | 294,92 | 255,26 | 277,11 | 277,11 | 5.782.965.140 |
| 26 dic. 2020 | 261,14 | 270,00 | 255,05 | 264,79 | 264,79 | 4.414.406.730 |
| 25 dic. 2020 | 243,19 | 265,87 | 240,70 | 261,10 | 261,10 | 4.544.172.672 |
| 24 dic. 2020 | 224,89 | 244,65 | 223,22 | 243,18 | 243,18 | 4.394.998.392 |
| 23 dic. 2020 | 265,67 | 267,57 | 219,75 | 224,82 | 224,82 | 5.320.857.058 |
| 22 dic. 2020 | 256,96 | 265,76 | 246,58 | 265,76 | 265,76 | 4.729.807.007 |
| 21 dic. 2020 | 285,23 | 309,53 | 255,58 | 257,04 | 257,04 | 6.187.024.934 |
| 20 dic. 2020 | 259,62 | 299,39 | 254,32 | 285,10 | 285,10 | 4.967.714.963 |
| 19 dic. 2020 | 255,19 | 264,95 | 252,72 | 259,64 | 259,64 | 2.834.716.245 |
| 18 dic. 2020 | 253,10 | 263,02 | 249,07 | 255,19 | 255,19 | 3.014.608.116 |
| 17 dic. 2020 | 255,37 | 269,46 | 247,74 | 253,07 | 253,07 | 4.196.442.218 |
| 16 dic. 2020 | 237,31 | 255,45 | 232,67 | 255,35 | 255,35 | 2.874.442.123 |
| 15 dic. 2020 | 227,65 | 245,52 | 223,64 | 237,27 | 237,27 | 2.439.689.514 |
| 14 dic. 2020 | 226,96 | 229,97 | 219,32 | 227,64 | 227,64 | 1.254.205.774 |
| 13 dic. 2020 | 221,05 | 232,77 | 219,68 | 226,94 | 226,94 | 1.331.894.080 |
| 12 dic. 2020 | 214,10 | 222,48 | 213,54 | 221,04 | 221,04 | 1.214.057.822 |
| 11 dic. 2020 | 219,05 | 219,05 | 211,61 | 214,12 | 214,12 | 1.642.000.705 |
| 10 dic. 2020 | 222,46 | 222,74 | 215,70 | 219,03 | 219,03 | 1.258.721.972 |
| 09 dic. 2020 | 220,93 | 224,31 | 210,95 | 222,47 | 222,47 | 1.869.683.470 |
| 08 dic. 2020 | 234,43 | 235,27 | 218,42 | 220,94 | 220,94 | 1.489.942.871 |
| 07 dic. 2020 | 236,25 | 239,14 | 232,30 | 234,42 | 234,42 | 1.297.410.731 |
| 06 dic. 2020 | 238,65 | 241,29 | 230,87 | 236,27 | 236,27 | 1.371.712.334 |
| 05 dic. 2020 | 231,56 | 238,64 | 227,50 | 238,64 | 238,64 | 1.469.602.977 |
| 04 dic. 2020 | 240,67 | 251,42 | 229,82 | 231,60 | 231,60 | 2.315.246.166 |
| 03 dic. 2020 | 242,92 | 244,91 | 236,05 | 240,67 | 240,67 | 1.591.128.585 |
| 02 dic. 2020 | 238,72 | 246,33 | 233,76 | 242,90 | 242,90 | 2.190.859.441 |
| 01 dic. 2020 | 265,11 | 267,32 | 234,07 | 238,70 | 238,70 | 3.477.647.764 |
| 30 nov. 2020 | 237,17 | 269,01 | 233,96 | 265,06 | 265,06 | 3.260.464.794 |
| 29 nov. 2020 | 230,34 | 239,98 | 227,41 | 237,18 | 237,18 | 1.800.427.659 |
| 28 nov. 2020 | 221,51 | 236,18 | 218,76 | 230,34 | 230,34 | 2.193.210.758 |
| 27 nov. 2020 | 227,17 | 233,58 | 216,00 | 221,48 | 221,48 | 2.463.545.253 |
| 26 nov. 2020 | 262,36 | 267,60 | 212,59 | 227,11 | 227,11 | 4.132.633.293 |
| 25 nov. 2020 | 290,49 | 302,09 | 254,61 | 262,47 | 262,47 | 4.305.818.401 |
| 24 nov. 2020 | 272,76 | 309,83 | 271,27 | 290,48 | 290,48 | 6.459.579.352 |
| 23 nov. 2020 | 241,87 | 272,97 | 237,88 | 272,77 | 272,77 | 4.483.088.430 |
| 22 nov. 2020 | 254,65 | 260,92 | 231,69 | 241,87 | 241,87 | 4.173.481.491 |
| 21 nov. 2020 | 218,32 | 257,06 | 216,47 | 254,65 | 254,65 | 4.862.747.090 |
| 20 nov. 2020 | 207,55 | 218,45 | 207,01 | 218,32 | 218,32 | 1.580.271.497 |
| 19 nov. 2020 | 208,63 | 211,39 | 204,40 | 207,55 | 207,55 | 1.057.030.054 |
| 18 nov. 2020 | 215,19 | 217,23 | 204,75 | 208,63 | 208,63 | 1.965.028.393 |
| 17 nov. 2020 | 212,79 | 217,11 | 210,30 | 215,19 | 215,19 | 1.465.659.787 |
| 16 nov. 2020 | 203,76 | 213,80 | 197,74 | 210,92 | 210,92 | 2.060.756.759 |
| 15 nov. 2020 | 216,10 | 219,60 | 202,20 | 203,76 | 203,76 | 2.026.219.896 |
| 14 nov. 2020 | 218,97 | 221,02 | 214,76 | 216,10 | 216,10 | 1.801.261.097 |
| 13 nov. 2020 | 220,12 | 221,49 | 211,45 | 218,97 | 218,97 | 1.824.743.630 |
| 12 nov. 2020 | 218,28 | 224,23 | 214,44 | 220,12 | 220,12 | 1.432.896.452 |
| 11 nov. 2020 | 217,75 | 221,78 | 216,98 | 218,28 | 218,28 | 1.259.079.423 |
| 10 nov. 2020 | 223,26 | 224,97 | 215,96 | 217,75 | 217,75 | 1.346.017.999 |
| 09 nov. 2020 | 227,62 | 229,81 | 218,84 | 223,26 | 223,26 | 1.629.064.765 |
| 08 nov. 2020 | 213,56 | 233,23 | 211,86 | 227,62 | 227,62 | 1.651.853.918 |
| 07 nov. 2020 | 217,04 | 232,47 | 207,81 | 213,56 | 213,56 | 2.784.972.563 |
| 06 nov. 2020 | 211,17 | 218,15 | 209,88 | 217,04 | 217,04 | 1.943.551.384 |
| 05 nov. 2020 | 205,52 | 212,82 | 205,52 | 211,17 | 211,17 | 1.943.398.923 |
| 04 nov. 2020 | 207,58 | 207,83 | 198,53 | 205,51 | 205,51 | 2.218.412.179 |
| 03 nov. 2020 | 220,95 | 222,03 | 203,28 | 207,58 | 207,58 | 2.467.618.298 |
| 02 nov. 2020 | 229,83 | 232,70 | 219,30 | 220,95 | 220,95 | 2.124.794.950 |
| 01 nov. 2020 | 224,16 | 230,78 | 222,74 | 229,83 | 229,83 | 1.534.134.500 |
| 31 oct. 2020 | 224,26 | 227,35 | 222,48 | 224,16 | 224,16 | 1.731.008.225 |
| 30 oct. 2020 | 228,68 | 230,88 | 219,71 | 224,26 | 224,26 | 2.597.211.357 |
| 29 oct. 2020 | 228,52 | 230,77 | 221,04 | 228,68 | 228,68 | 2.287.114.649 |
| 28 oct. 2020 | 224,53 | 237,97 | 221,13 | 228,52 | 228,52 | 3.124.294.016 |
| 27 oct. 2020 | 219,99 | 226,25 | 217,86 | 224,53 | 224,53 | 2.307.519.953 |
| 26 oct. 2020 | 228,80 | 230,21 | 215,39 | 219,99 | 219,99 | 2.414.406.885 |
| 24 oct. 2020 | 231,93 | 232,04 | 226,06 | 228,80 | 228,80 | 1.822.152.517 |
| 23 oct. 2020 | 227,87 | 233,05 | 225,73 | 231,93 | 231,93 | 1.727.583.608 |
| 22 oct. 2020 | 225,65 | 231,87 | 223,57 | 227,87 | 227,87 | 2.310.284.814 |
| 21 oct. 2020 | 217,88 | 230,12 | 217,84 | 225,52 | 225,52 | 2.751.145.555 |
| 20 oct. 2020 | 205,27 | 221,60 | 204,98 | 218,12 | 218,12 | 2.670.115.351 |
| 19 oct. 2020 | 213,06 | 213,06 | 203,68 | 205,30 | 205,30 | 1.885.568.287 |
| 18 oct. 2020 | 213,23 | 214,30 | 210,85 | 213,04 | 213,04 | 1.549.083.969 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
