Mercados españoles cerrados
S&P 500
5.356,31 +9,32 (+0,17%) Nasdaq
17.172,30 +39,18 (+0,23%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0763 -0,0041 (-0,38%) Petróleo Brent
81,48 +1,86 (+2,34%) Bitcoin EUR
65.039,23 +262,16 (+0,40%)
Banco de Sabadell SA (BDSB.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 07:31PM CEST. Mercado abierto.
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 1,8930 | 1,9015 | 1,8830 | 1,8830 | 1,8830 | 2000 |
| 07 jun 2024 | 1,8865 | 1,9165 | 1,8865 | 1,9045 | 1,9045 | - |
| 06 jun 2024 | 1,8455 | 1,8875 | 1,8455 | 1,8835 | 1,8835 | - |
| 05 jun 2024 | 1,8525 | 1,8690 | 1,8415 | 1,8445 | 1,8445 | - |
| 04 jun 2024 | 1,9085 | 1,9085 | 1,8400 | 1,8520 | 1,8520 | - |
| 03 jun 2024 | 1,9455 | 1,9610 | 1,9020 | 1,9020 | 1,9020 | - |
| 31 may 2024 | 1,9330 | 1,9420 | 1,9230 | 1,9230 | 1,9230 | - |
| 30 may 2024 | 1,8745 | 1,9345 | 1,8745 | 1,9240 | 1,9240 | - |
| 29 may 2024 | 1,9125 | 1,9205 | 1,8880 | 1,8880 | 1,8880 | - |
| 28 may 2024 | 1,8980 | 1,9240 | 1,8980 | 1,9165 | 1,9165 | - |
| 27 may 2024 | 1,9020 | 1,9310 | 1,8940 | 1,8940 | 1,8940 | - |
| 24 may 2024 | 1,8875 | 1,9185 | 1,8875 | 1,8995 | 1,8995 | - |
| 23 may 2024 | 1,9210 | 1,9365 | 1,8950 | 1,8950 | 1,8950 | - |
| 22 may 2024 | 1,8960 | 1,9310 | 1,8960 | 1,9110 | 1,9110 | - |
| 21 may 2024 | 1,8710 | 1,8930 | 1,8710 | 1,8915 | 1,8915 | - |
| 20 may 2024 | 1,8725 | 1,8910 | 1,8680 | 1,8680 | 1,8680 | - |
| 17 may 2024 | 1,8610 | 1,8955 | 1,8610 | 1,8730 | 1,8730 | - |
| 16 may 2024 | 1,8940 | 1,8940 | 1,8690 | 1,8690 | 1,8690 | - |
| 15 may 2024 | 1,8660 | 1,9020 | 1,8660 | 1,8890 | 1,8890 | - |
| 14 may 2024 | 1,8640 | 1,8640 | 1,8490 | 1,8580 | 1,8580 | - |
| 13 may 2024 | 1,8620 | 1,8620 | 1,8430 | 1,8600 | 1,8600 | - |
| 10 may 2024 | 1,8485 | 1,8740 | 1,8485 | 1,8545 | 1,8545 | - |
| 09 may 2024 | 1,9285 | 1,9285 | 1,8400 | 1,8415 | 1,8415 | - |
| 08 may 2024 | 1,8860 | 1,8860 | 1,7850 | 1,7850 | 1,7850 | - |
| 07 may 2024 | 1,8665 | 1,8840 | 1,8665 | 1,8840 | 1,8840 | - |
| 06 may 2024 | 1,9075 | 1,9085 | 1,8510 | 1,8510 | 1,8510 | - |
| 03 may 2024 | 1,8550 | 1,9040 | 1,8390 | 1,9040 | 1,9040 | - |
| 02 may 2024 | 2,0970 | 2,0970 | 1,8445 | 1,8445 | 1,8445 | - |
| 30 abr 2024 | 1,7370 | 1,7835 | 1,7130 | 1,7800 | 1,7800 | - |
| 29 abr 2024 | 1,6875 | 1,7245 | 1,6875 | 1,7230 | 1,7230 | - |
| 26 abr 2024 | 1,6320 | 1,7000 | 1,6320 | 1,6770 | 1,6770 | - |
| 25 abr 2024 | 1,4885 | 1,6875 | 1,4885 | 1,6240 | 1,6240 | - |
| 24 abr 2024 | 1,5250 | 1,5265 | 1,4935 | 1,4935 | 1,4935 | - |
| 23 abr 2024 | 1,4980 | 1,5310 | 1,4980 | 1,5130 | 1,5130 | - |
| 22 abr 2024 | 1,4845 | 1,5015 | 1,4845 | 1,4945 | 1,4945 | - |
| 19 abr 2024 | 1,4775 | 1,4820 | 1,4660 | 1,4735 | 1,4735 | - |
| 18 abr 2024 | 1,4390 | 1,4940 | 1,4390 | 1,4840 | 1,4840 | - |
| 17 abr 2024 | 1,3950 | 1,4455 | 1,3950 | 1,4405 | 1,4405 | - |
| 16 abr 2024 | 1,3935 | 1,4080 | 1,3935 | 1,4000 | 1,4000 | - |
| 16 abr 2024 | 0.03 Dividendo | |||||
| 15 abr 2024 | 1,4350 | 1,4600 | 1,4320 | 1,4320 | 1,4020 | - |
| 12 abr 2024 | 1,4725 | 1,4725 | 1,4240 | 1,4240 | 1,3942 | - |
| 11 abr 2024 | 1,5070 | 1,5070 | 1,4560 | 1,4620 | 1,4314 | - |
| 10 abr 2024 | 1,5065 | 1,5160 | 1,5015 | 1,5015 | 1,4700 | - |
| 09 abr 2024 | 1,5385 | 1,5460 | 1,4965 | 1,4965 | 1,4651 | - |
| 08 abr 2024 | 1,5235 | 1,5455 | 1,5175 | 1,5440 | 1,5117 | - |
| 05 abr 2024 | 1,5160 | 1,5250 | 1,5090 | 1,5200 | 1,4882 | - |
| 04 abr 2024 | 1,5120 | 1,5365 | 1,5120 | 1,5310 | 1,4989 | - |
| 03 abr 2024 | 1,4515 | 1,5110 | 1,4515 | 1,5110 | 1,4793 | - |
| 02 abr 2024 | 1,4450 | 1,4665 | 1,4450 | 1,4495 | 1,4191 | - |
| 28 mar 2024 | 1,4625 | 1,4625 | 1,4430 | 1,4430 | 1,4128 | - |
| 27 mar 2024 | 1,4405 | 1,4625 | 1,4290 | 1,4290 | 1,3991 | - |
| 26 mar 2024 | 1,4270 | 1,4525 | 1,4270 | 1,4395 | 1,4093 | - |
| 25 mar 2024 | 1,4390 | 1,4390 | 1,4225 | 1,4225 | 1,3927 | - |
| 22 mar 2024 | 1,4180 | 1,4465 | 1,4180 | 1,4275 | 1,3976 | - |
| 21 mar 2024 | 1,4410 | 1,4410 | 1,4165 | 1,4205 | 1,3907 | - |
| 20 mar 2024 | 1,4210 | 1,4295 | 1,3970 | 1,4250 | 1,3951 | - |
| 19 mar 2024 | 1,3850 | 1,4300 | 1,3850 | 1,4200 | 1,3903 | - |
| 18 mar 2024 | 1,3670 | 1,3950 | 1,3670 | 1,3835 | 1,3545 | - |
| 15 mar 2024 | 1,3390 | 1,3755 | 1,3390 | 1,3705 | 1,3418 | - |
| 14 mar 2024 | 1,3415 | 1,3550 | 1,3330 | 1,3330 | 1,3051 | - |
| 13 mar 2024 | 1,3425 | 1,3605 | 1,3395 | 1,3395 | 1,3114 | - |
| 12 mar 2024 | 1,3165 | 1,3415 | 1,3165 | 1,3355 | 1,3075 | - |
| 11 mar 2024 | 1,2900 | 1,3190 | 1,2900 | 1,3065 | 1,2791 | - |
| 08 mar 2024 | 1,2965 | 1,3240 | 1,2885 | 1,2885 | 1,2615 | - |
| 07 mar 2024 | 1,2775 | 1,3080 | 1,2775 | 1,2920 | 1,2649 | - |
| 06 mar 2024 | 1,2680 | 1,2865 | 1,2680 | 1,2795 | 1,2527 | - |
| 05 mar 2024 | 1,2405 | 1,2660 | 1,2405 | 1,2660 | 1,2395 | - |
| 04 mar 2024 | 1,2285 | 1,2530 | 1,2285 | 1,2420 | 1,2160 | - |
| 01 mar 2024 | 1,1970 | 1,2360 | 1,1970 | 1,2355 | 1,2096 | - |
| 29 feb 2024 | 1,2065 | 1,2235 | 1,1870 | 1,1870 | 1,1621 | - |
| 28 feb 2024 | 1,2235 | 1,2245 | 1,2125 | 1,2125 | 1,1871 | - |
| 27 feb 2024 | 1,2010 | 1,2255 | 1,2010 | 1,2210 | 1,1954 | - |
| 26 feb 2024 | 1,1835 | 1,2080 | 1,1835 | 1,2045 | 1,1793 | - |
| 23 feb 2024 | 1,1855 | 1,1970 | 1,1805 | 1,1835 | 1,1587 | - |
| 22 feb 2024 | 1,1670 | 1,1925 | 1,1670 | 1,1805 | 1,1558 | - |
| 21 feb 2024 | 1,1745 | 1,1780 | 1,1545 | 1,1545 | 1,1303 | - |
| 20 feb 2024 | 1,1755 | 1,1775 | 1,1710 | 1,1710 | 1,1465 | - |
| 19 feb 2024 | 1,1555 | 1,1815 | 1,1555 | 1,1750 | 1,1504 | - |
| 16 feb 2024 | 1,1520 | 1,1640 | 1,1520 | 1,1560 | 1,1318 | - |
| 15 feb 2024 | 1,1740 | 1,1740 | 1,1445 | 1,1445 | 1,1205 | - |
| 14 feb 2024 | 1,1670 | 1,1870 | 1,1650 | 1,1650 | 1,1406 | - |
| 13 feb 2024 | 1,1310 | 1,1760 | 1,1310 | 1,1675 | 1,1430 | - |
| 12 feb 2024 | 1,1085 | 1,1375 | 1,1085 | 1,1330 | 1,1093 | - |
| 09 feb 2024 | 1,1065 | 1,1175 | 1,1065 | 1,1065 | 1,0833 | - |
| 08 feb 2024 | 1,1270 | 1,1290 | 1,1030 | 1,1030 | 1,0799 | - |
| 07 feb 2024 | 1,1400 | 1,1400 | 1,1120 | 1,1240 | 1,1005 | - |
| 06 feb 2024 | 1,1470 | 1,1680 | 1,1350 | 1,1350 | 1,1112 | - |
| 05 feb 2024 | 1,1635 | 1,1845 | 1,1460 | 1,1460 | 1,1220 | - |
| 02 feb 2024 | 1,1695 | 1,1730 | 1,1555 | 1,1615 | 1,1372 | - |
| 01 feb 2024 | 1,1965 | 1,1965 | 1,1650 | 1,1650 | 1,1406 | - |
| 31 ene 2024 | 1,1995 | 1,2200 | 1,1995 | 1,2020 | 1,1768 | - |
| 30 ene 2024 | 1,1620 | 1,1995 | 1,1620 | 1,1985 | 1,1734 | - |
| 29 ene 2024 | 1,1635 | 1,1635 | 1,1565 | 1,1565 | 1,1323 | - |
| 26 ene 2024 | 1,1465 | 1,1620 | 1,1465 | 1,1620 | 1,1377 | - |
| 25 ene 2024 | 1,1815 | 1,1815 | 1,1435 | 1,1435 | 1,1195 | - |
| 24 ene 2024 | 1,1785 | 1,1820 | 1,1695 | 1,1810 | 1,1563 | - |
| 23 ene 2024 | 1,1640 | 1,1680 | 1,1580 | 1,1660 | 1,1416 | - |
| 22 ene 2024 | 1,1505 | 1,1665 | 1,1505 | 1,1585 | 1,1342 | - |
| 19 ene 2024 | 1,1490 | 1,1545 | 1,1435 | 1,1435 | 1,1195 | - |
| *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.