Mercados españoles cerrados en 1 hr 19 mins
IBEX 35
10.733,50 -31,50 (-0,29%) Euro Stoxx 50
4.924,14 -12,43 (-0,25%) Dólar/Euro
1,0672 +0,0026 (+0,25%) Petróleo Brent
87,06 -0,05 (-0,06%) Oro
2.395,80 -2,20 (-0,09%) Bitcoin EUR
60.819,66 +2.045,91 (+3,48%)
Barclays PLC (BCY.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 1569 |
| 18 abr 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
| 17 abr 2024 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | - |
| 16 abr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
| 15 abr 2024 | 2,1310 | 2,1340 | 2,1310 | 2,1340 | 2,1340 | 1569 |
| 12 abr 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | - |
| 11 abr 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
| 10 abr 2024 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | - |
| 09 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 08 abr 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
| 05 abr 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | - |
| 04 abr 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
| 03 abr 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
| 02 abr 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 28 mar 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | - |
| 27 mar 2024 | 2,1335 | 2,1335 | 2,1335 | 2,1335 | 2,1335 | - |
| 26 mar 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
| 25 mar 2024 | 2,1415 | 2,1415 | 2,1415 | 2,1415 | 2,1415 | - |
| 22 mar 2024 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | - |
| 21 mar 2024 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | - |
| 20 mar 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
| 19 mar 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | - |
| 18 mar 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
| 15 mar 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
| 14 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 13 mar 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
| 12 mar 2024 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | - |
| 11 mar 2024 | 2,0305 | 2,0305 | 2,0305 | 2,0305 | 2,0305 | - |
| 08 mar 2024 | 2,0515 | 2,0515 | 2,0515 | 2,0515 | 2,0515 | - |
| 07 mar 2024 | 2,0205 | 2,0205 | 2,0205 | 2,0205 | 2,0205 | - |
| 06 mar 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
| 05 mar 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
| 04 mar 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
| 01 mar 2024 | 1,9404 | 1,9404 | 1,9404 | 1,9404 | 1,9404 | - |
| 29 feb 2024 | 1,8928 | 1,8928 | 1,8928 | 1,8928 | 1,8928 | - |
| 29 feb 2024 | 0.053 Dividendo | |||||
| 28 feb 2024 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | 1,8934 | - |
| 27 feb 2024 | 1,9148 | 1,9148 | 1,9148 | 1,9148 | 1,8627 | - |
| 26 feb 2024 | 1,9472 | 1,9472 | 1,9472 | 1,9472 | 1,8942 | - |
| 23 feb 2024 | 1,9346 | 1,9346 | 1,9346 | 1,9346 | 1,8819 | - |
| 22 feb 2024 | 1,9496 | 1,9496 | 1,9496 | 1,9496 | 1,8965 | - |
| 21 feb 2024 | 1,9210 | 1,9316 | 1,9210 | 1,9316 | 1,8790 | 3000 |
| 20 feb 2024 | 1,7646 | 1,8822 | 1,7646 | 1,8822 | 1,8309 | 3000 |
| 19 feb 2024 | 1,7302 | 1,7302 | 1,7302 | 1,7302 | 1,6831 | - |
| 16 feb 2024 | 1,7094 | 1,7094 | 1,7094 | 1,7094 | 1,6629 | - |
| 15 feb 2024 | 1,7058 | 1,7058 | 1,7058 | 1,7058 | 1,6594 | - |
| 14 feb 2024 | 1,6594 | 1,6934 | 1,6594 | 1,6934 | 1,6473 | 12.000 |
| 13 feb 2024 | 1,6936 | 1,6936 | 1,6936 | 1,6936 | 1,6475 | - |
| 12 feb 2024 | 1,6892 | 1,6892 | 1,6892 | 1,6892 | 1,6432 | - |
| 09 feb 2024 | 1,7008 | 1,7008 | 1,7008 | 1,7008 | 1,6545 | - |
| 08 feb 2024 | 1,7016 | 1,7016 | 1,7016 | 1,7016 | 1,6553 | - |
| 07 feb 2024 | 1,7234 | 1,7234 | 1,7234 | 1,7234 | 1,6765 | - |
| 06 feb 2024 | 1,7248 | 1,7248 | 1,7248 | 1,7248 | 1,6778 | - |
| 05 feb 2024 | 1,7626 | 1,7626 | 1,7626 | 1,7626 | 1,7146 | - |
| 02 feb 2024 | 1,7534 | 1,7620 | 1,7534 | 1,7620 | 1,7140 | 350 |
| 01 feb 2024 | 1,7374 | 1,7374 | 1,7374 | 1,7374 | 1,6901 | - |
| 31 ene 2024 | 1,7712 | 1,7712 | 1,7712 | 1,7712 | 1,7230 | - |
| 30 ene 2024 | 1,7578 | 1,7578 | 1,7578 | 1,7578 | 1,7099 | - |
| 29 ene 2024 | 1,7568 | 1,7568 | 1,7568 | 1,7568 | 1,7090 | - |
| 26 ene 2024 | 1,7376 | 1,7376 | 1,7376 | 1,7376 | 1,6903 | - |
| 25 ene 2024 | 1,7378 | 1,7378 | 1,7378 | 1,7378 | 1,6905 | - |
| 24 ene 2024 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | 1,6741 | - |
| 23 ene 2024 | 1,7254 | 1,7254 | 1,7254 | 1,7254 | 1,6784 | - |
| 22 ene 2024 | 1,6726 | 1,6726 | 1,6726 | 1,6726 | 1,6271 | - |
| 19 ene 2024 | 1,6558 | 1,6558 | 1,6558 | 1,6558 | 1,6107 | - |
| 18 ene 2024 | 1,6542 | 1,6542 | 1,6542 | 1,6542 | 1,6092 | - |
| 17 ene 2024 | 1,6530 | 1,6530 | 1,6530 | 1,6530 | 1,6080 | - |
| 16 ene 2024 | 1,6916 | 1,6916 | 1,6916 | 1,6916 | 1,6455 | - |
| 15 ene 2024 | 1,7232 | 1,7232 | 1,7232 | 1,7232 | 1,6763 | - |
| 12 ene 2024 | 1,7232 | 1,7232 | 1,7232 | 1,7232 | 1,6763 | - |
| 11 ene 2024 | 1,8132 | 1,8132 | 1,8132 | 1,8132 | 1,7638 | - |
| 10 ene 2024 | 1,8102 | 1,8102 | 1,8102 | 1,8102 | 1,7609 | - |
| 09 ene 2024 | 1,8384 | 1,8384 | 1,8384 | 1,8384 | 1,7883 | - |
| 08 ene 2024 | 1,8168 | 1,8168 | 1,8168 | 1,8168 | 1,7673 | - |
| 05 ene 2024 | 1,7970 | 1,7970 | 1,7970 | 1,7970 | 1,7481 | - |
| 04 ene 2024 | 1,8062 | 1,8062 | 1,8062 | 1,8062 | 1,7570 | - |
| 03 ene 2024 | 1,7884 | 1,7884 | 1,7884 | 1,7884 | 1,7397 | - |
| 02 ene 2024 | 1,7168 | 1,7168 | 1,7168 | 1,7168 | 1,6701 | - |
| 29 dic 2023 | 1,7740 | 1,7756 | 1,7740 | 1,7756 | 1,7273 | - |
| 28 dic 2023 | 1,7878 | 1,7878 | 1,7878 | 1,7878 | 1,7391 | - |
| 27 dic 2023 | 1,7698 | 1,7698 | 1,7698 | 1,7698 | 1,7216 | - |
| 22 dic 2023 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,6878 | - |
| 21 dic 2023 | 1,7492 | 1,7492 | 1,7492 | 1,7492 | 1,7016 | - |
| 20 dic 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6829 | - |
| 19 dic 2023 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,6576 | - |
| 18 dic 2023 | 1,7106 | 1,7106 | 1,7106 | 1,7106 | 1,6640 | - |
| 15 dic 2023 | 1,7432 | 1,7432 | 1,7432 | 1,7432 | 1,6957 | - |
| 14 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6537 | - |
| 13 dic 2023 | 1,6614 | 1,6614 | 1,6614 | 1,6614 | 1,6162 | - |
| 12 dic 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6440 | - |
| 11 dic 2023 | 1,6824 | 1,6824 | 1,6824 | 1,6824 | 1,6366 | - |
| 08 dic 2023 | 1,6484 | 1,6484 | 1,6484 | 1,6484 | 1,6035 | - |
| 07 dic 2023 | 1,6298 | 1,6298 | 1,6298 | 1,6298 | 1,5854 | - |
| 06 dic 2023 | 1,6426 | 1,6426 | 1,6340 | 1,6340 | 1,5895 | 10.335 |
| 05 dic 2023 | 1,6182 | 1,6182 | 1,6182 | 1,6182 | 1,5741 | - |
| 04 dic 2023 | 1,6824 | 1,6824 | 1,6824 | 1,6824 | 1,6366 | - |
| 01 dic 2023 | 1,6502 | 1,6502 | 1,6502 | 1,6502 | 1,6053 | - |
| 30 nov 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5953 | - |
| 29 nov 2023 | 1,6314 | 1,6314 | 1,6314 | 1,6314 | 1,5870 | - |
| 28 nov 2023 | 1,6318 | 1,6318 | 1,6318 | 1,6318 | 1,5874 | - |
| *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.