Mercados españoles cerrados
S&P 500
5.033,27 +14,88 (+0,30%) Nasdaq
15.716,19 +110,71 (+0,71%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0707 -0,0011 (-0,11%) Petróleo Brent
83,47 +0,03 (+0,04%) Bitcoin EUR
55.171,85 +1.882,11 (+3,53%)
Barclays PLC (BCY.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:29PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 2,4130 | 2,4130 | 2,3780 | 2,3870 | 2,3870 | 2000 |
| 30 abr 2024 | 2,4010 | 2,4160 | 2,3940 | 2,3940 | 2,3940 | 12.550 |
| 29 abr 2024 | 2,4190 | 2,4390 | 2,3980 | 2,4100 | 2,4100 | 11.120 |
| 26 abr 2024 | 2,3700 | 2,3890 | 2,3470 | 2,3890 | 2,3890 | 7000 |
| 25 abr 2024 | 2,2970 | 2,3930 | 2,2970 | 2,3900 | 2,3900 | 22.589 |
| 24 abr 2024 | 2,2410 | 2,2410 | 2,2350 | 2,2400 | 2,2400 | - |
| 23 abr 2024 | 2,2380 | 2,2500 | 2,2380 | 2,2480 | 2,2480 | 8500 |
| 22 abr 2024 | 2,2140 | 2,2140 | 2,1920 | 2,2060 | 2,2060 | 715 |
| 19 abr 2024 | 2,1550 | 2,1790 | 2,1490 | 2,1790 | 2,1790 | 60 |
| 18 abr 2024 | 2,1530 | 2,1530 | 2,1440 | 2,1440 | 2,1440 | - |
| 17 abr 2024 | 2,1970 | 2,1970 | 2,1080 | 2,1220 | 2,1220 | 1500 |
| 16 abr 2024 | 2,1220 | 2,1300 | 2,1190 | 2,1190 | 2,1190 | - |
| 15 abr 2024 | 2,1760 | 2,1760 | 2,1650 | 2,1700 | 2,1700 | 2 |
| 12 abr 2024 | 2,1910 | 2,2000 | 2,1610 | 2,1610 | 2,1610 | 767 |
| 11 abr 2024 | 2,2170 | 2,2170 | 2,1640 | 2,1640 | 2,1640 | 1 |
| 10 abr 2024 | 2,2380 | 2,2380 | 2,2200 | 2,2200 | 2,2200 | 6329 |
| 09 abr 2024 | 2,2610 | 2,2670 | 2,2420 | 2,2420 | 2,2420 | 4440 |
| 08 abr 2024 | 2,2250 | 2,2730 | 2,2250 | 2,2730 | 2,2730 | 3000 |
| 05 abr 2024 | 2,2290 | 2,2410 | 2,2290 | 2,2350 | 2,2350 | 5 |
| 04 abr 2024 | 2,1170 | 2,2800 | 2,1170 | 2,2800 | 2,2800 | 3000 |
| 03 abr 2024 | 2,1810 | 2,2300 | 2,1670 | 2,2200 | 2,2200 | 13.025 |
| 02 abr 2024 | 2,2000 | 2,2000 | 2,1670 | 2,1670 | 2,1670 | 200 |
| 28 mar 2024 | 2,1650 | 2,1995 | 2,1650 | 2,1930 | 2,1930 | 10.411 |
| 27 mar 2024 | 2,1375 | 2,1595 | 2,1345 | 2,1595 | 2,1595 | - |
| 26 mar 2024 | 2,1450 | 2,1450 | 2,1345 | 2,1375 | 2,1375 | 2200 |
| 25 mar 2024 | 2,1505 | 2,1505 | 2,1325 | 2,1395 | 2,1395 | 2100 |
| 22 mar 2024 | 2,1200 | 2,1455 | 2,1200 | 2,1405 | 2,1405 | 1500 |
| 21 mar 2024 | 2,1200 | 2,1585 | 2,1200 | 2,1585 | 2,1585 | 15.500 |
| 20 mar 2024 | 2,0675 | 2,0840 | 2,0675 | 2,0840 | 2,0840 | - |
| 19 mar 2024 | 2,0860 | 2,0860 | 2,0670 | 2,0670 | 2,0670 | 335 |
| 18 mar 2024 | 2,0875 | 2,0955 | 2,0855 | 2,0875 | 2,0875 | 370 |
| 15 mar 2024 | 2,0705 | 2,1085 | 2,0705 | 2,1085 | 2,1085 | - |
| 14 mar 2024 | 2,1040 | 2,1040 | 2,0705 | 2,0705 | 2,0705 | - |
| 13 mar 2024 | 2,1115 | 2,1115 | 2,0945 | 2,0945 | 2,0945 | 1500 |
| 12 mar 2024 | 2,0835 | 2,1025 | 2,0835 | 2,1025 | 2,1025 | 20.952 |
| 11 mar 2024 | 2,0425 | 2,0665 | 2,0270 | 2,0590 | 2,0590 | 6100 |
| 08 mar 2024 | 2,0350 | 2,0530 | 2,0315 | 2,0530 | 2,0530 | 3000 |
| 07 mar 2024 | 2,0405 | 2,0500 | 2,0285 | 2,0500 | 2,0500 | 2000 |
| 06 mar 2024 | 2,0205 | 2,0400 | 2,0205 | 2,0270 | 2,0270 | 140 |
| 05 mar 2024 | 1,9880 | 2,0035 | 1,9830 | 1,9996 | 1,9996 | 2700 |
| 04 mar 2024 | 2,0875 | 2,0875 | 1,9752 | 1,9846 | 1,9846 | 16.426 |
| 01 mar 2024 | 1,9690 | 1,9992 | 1,9690 | 1,9992 | 1,9992 | 1000 |
| 29 feb 2024 | 1,9346 | 1,9610 | 1,9258 | 1,9610 | 1,9610 | 250 |
| 29 feb 2024 | 0.053 Dividendo | |||||
| 28 feb 2024 | 2,0015 | 2,0015 | 1,9850 | 1,9990 | 1,9460 | - |
| 27 feb 2024 | 1,9666 | 1,9740 | 1,9666 | 1,9740 | 1,9217 | 2699 |
| 26 feb 2024 | 1,9372 | 1,9662 | 1,9278 | 1,9278 | 1,8767 | 4544 |
| 23 feb 2024 | 1,9346 | 1,9438 | 1,9346 | 1,9438 | 1,8923 | - |
| 22 feb 2024 | 1,9150 | 1,9450 | 1,8982 | 1,9450 | 1,8934 | 1690 |
| 21 feb 2024 | 1,9590 | 1,9636 | 1,9000 | 1,9000 | 1,8496 | 5050 |
| 20 feb 2024 | 1,7772 | 1,9024 | 1,7772 | 1,9024 | 1,8520 | 20.300 |
| 19 feb 2024 | 1,7300 | 1,7744 | 1,7300 | 1,7630 | 1,7163 | 18.199 |
| 16 feb 2024 | 1,7286 | 1,7390 | 1,7286 | 1,7390 | 1,6929 | - |
| 15 feb 2024 | 1,6988 | 1,7396 | 1,6754 | 1,7396 | 1,6935 | 4900 |
| 14 feb 2024 | 1,6724 | 1,7012 | 1,6724 | 1,7012 | 1,6561 | 500 |
| 13 feb 2024 | 1,6954 | 1,7002 | 1,6604 | 1,6604 | 1,6164 | 4300 |
| 12 feb 2024 | 1,7238 | 1,7238 | 1,6794 | 1,6832 | 1,6386 | 13.360 |
| 09 feb 2024 | 1,7688 | 1,7688 | 1,6810 | 1,6976 | 1,6526 | 600 |
| 08 feb 2024 | 1,7184 | 1,7184 | 1,7124 | 1,7154 | 1,6699 | - |
| 07 feb 2024 | 1,6702 | 1,7354 | 1,6702 | 1,7084 | 1,6631 | 2617 |
| 06 feb 2024 | 1,7336 | 1,7340 | 1,7264 | 1,7340 | 1,6880 | - |
| 05 feb 2024 | 1,7012 | 1,7722 | 1,7012 | 1,7360 | 1,6900 | 530 |
| 02 feb 2024 | 1,7722 | 1,7840 | 1,7722 | 1,7840 | 1,7367 | - |
| 01 feb 2024 | 1,7338 | 1,7660 | 1,7338 | 1,7660 | 1,7192 | - |
| 31 ene 2024 | 1,8574 | 1,8574 | 1,7618 | 1,7618 | 1,7151 | 9000 |
| 30 ene 2024 | 1,7532 | 1,7818 | 1,7532 | 1,7818 | 1,7346 | 3800 |
| 29 ene 2024 | 1,7734 | 1,7734 | 1,7704 | 1,7704 | 1,7235 | 400 |
| 26 ene 2024 | 1,7546 | 1,7546 | 1,7518 | 1,7518 | 1,7054 | 300 |
| 25 ene 2024 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,6900 | - |
| 24 ene 2024 | 1,7592 | 1,7592 | 1,7592 | 1,7592 | 1,7126 | - |
| 23 ene 2024 | 1,7366 | 1,7392 | 1,7366 | 1,7392 | 1,6931 | 1248 |
| 22 ene 2024 | 1,6702 | 1,7144 | 1,6702 | 1,7144 | 1,6689 | 1154 |
| 19 ene 2024 | 1,6800 | 1,6800 | 1,6650 | 1,6650 | 1,6209 | 715 |
| 18 ene 2024 | 1,6530 | 1,6730 | 1,6530 | 1,6730 | 1,6286 | 350 |
| 17 ene 2024 | 1,6316 | 1,6648 | 1,6316 | 1,6500 | 1,6063 | 2610 |
| 16 ene 2024 | 1,6866 | 1,6866 | 1,6866 | 1,6866 | 1,6419 | - |
| 15 ene 2024 | 1,7156 | 1,7156 | 1,6990 | 1,6990 | 1,6540 | 2800 |
| 12 ene 2024 | 1,7402 | 1,7402 | 1,7402 | 1,7402 | 1,6941 | - |
| 11 ene 2024 | 1,7916 | 1,7916 | 1,7500 | 1,7500 | 1,7036 | 14.700 |
| 10 ene 2024 | 1,8108 | 1,8108 | 1,8108 | 1,8108 | 1,7628 | - |
| 09 ene 2024 | 1,8130 | 1,8130 | 1,8102 | 1,8102 | 1,7622 | 2900 |
| 08 ene 2024 | 1,8978 | 1,8978 | 1,8200 | 1,8200 | 1,7717 | 3400 |
| 05 ene 2024 | 1,8072 | 1,8072 | 1,8072 | 1,8072 | 1,7593 | - |
| 04 ene 2024 | 1,7988 | 1,7988 | 1,7988 | 1,7988 | 1,7511 | - |
| 03 ene 2024 | 1,8148 | 1,8148 | 1,8148 | 1,8148 | 1,7667 | - |
| 02 ene 2024 | 1,7112 | 1,8040 | 1,7112 | 1,7892 | 1,7418 | 5650 |
| 29 dic 2023 | 1,7842 | 1,7842 | 1,7842 | 1,7842 | 1,7369 | - |
| 28 dic 2023 | 1,7854 | 1,7854 | 1,7810 | 1,7810 | 1,7338 | 1450 |
| 27 dic 2023 | 1,7798 | 1,7928 | 1,7798 | 1,7928 | 1,7453 | 30.724 |
| 22 dic 2023 | 1,7526 | 1,7798 | 1,7526 | 1,7798 | 1,7326 | 910 |
| 21 dic 2023 | 1,7584 | 1,7584 | 1,7488 | 1,7488 | 1,7024 | 500 |
| 20 dic 2023 | 1,7690 | 1,7690 | 1,7506 | 1,7506 | 1,7042 | 5000 |
| 19 dic 2023 | 1,7064 | 1,7418 | 1,7064 | 1,7398 | 1,6937 | 10.985 |
| 18 dic 2023 | 1,7074 | 1,7174 | 1,7074 | 1,7174 | 1,6719 | 750 |
| 15 dic 2023 | 1,7664 | 1,7664 | 1,7184 | 1,7184 | 1,6728 | 13.332 |
| 14 dic 2023 | 1,6954 | 1,7470 | 1,6954 | 1,7470 | 1,7007 | 6800 |
| 13 dic 2023 | 1,6516 | 1,6516 | 1,6516 | 1,6516 | 1,6078 | - |
| 12 dic 2023 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6257 | 10.000 |
| 11 dic 2023 | 1,7618 | 1,7618 | 1,6766 | 1,6846 | 1,6399 | 8900 |
| 08 dic 2023 | 1,6602 | 1,6602 | 1,6602 | 1,6602 | 1,6162 | - |
| *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.