Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.664,97 +359,50 (+0,59%)
Banco de Sabadell, S.A. (BDSB.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:11PM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,7685 | 1,7685 | 1,7530 | 1,7540 | 1,7540 | 5200 |
| 13 jun 2024 | 1,8130 | 1,8130 | 1,8040 | 1,8040 | 1,8040 | 3900 |
| 12 jun 2024 | 1,8625 | 1,8625 | 1,8275 | 1,8275 | 1,8275 | 10 |
| 11 jun 2024 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | - |
| 10 jun 2024 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | - |
| 07 jun 2024 | 1,8815 | 1,8815 | 1,8815 | 1,8815 | 1,8815 | - |
| 06 jun 2024 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | - |
| 05 jun 2024 | 1,8460 | 1,8735 | 1,8460 | 1,8735 | 1,8735 | 5321 |
| 04 jun 2024 | 1,9065 | 1,9065 | 1,8470 | 1,8470 | 1,8470 | 8000 |
| 03 jun 2024 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | - |
| 31 may 2024 | 1,9280 | 1,9400 | 1,9280 | 1,9400 | 1,9400 | 1435 |
| 30 may 2024 | 1,8760 | 1,9340 | 1,8760 | 1,9340 | 1,9340 | 3000 |
| 29 may 2024 | 1,9005 | 1,9005 | 1,9005 | 1,9005 | 1,9005 | - |
| 28 may 2024 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | - |
| 27 may 2024 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | 25 |
| 24 may 2024 | 1,8835 | 1,9080 | 1,8835 | 1,9080 | 1,9080 | 500 |
| 23 may 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 22 may 2024 | 1,8855 | 1,9260 | 1,8845 | 1,9260 | 1,9260 | 3300 |
| 21 may 2024 | 1,8685 | 1,9045 | 1,8685 | 1,9045 | 1,9045 | 9000 |
| 20 may 2024 | 1,8755 | 1,8995 | 1,8755 | 1,8995 | 1,8995 | 322 |
| 17 may 2024 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
| 16 may 2024 | 1,8925 | 1,8925 | 1,8915 | 1,8915 | 1,8915 | 2500 |
| 15 may 2024 | 1,8605 | 1,8605 | 1,8605 | 1,8605 | 1,8605 | - |
| 14 may 2024 | 1,8565 | 1,8565 | 1,8530 | 1,8530 | 1,8530 | 300 |
| 13 may 2024 | 1,8580 | 1,8720 | 1,8475 | 1,8720 | 1,8720 | 2500 |
| 10 may 2024 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | - |
| 09 may 2024 | 1,9100 | 1,9100 | 1,8620 | 1,8620 | 1,8620 | 3100 |
| 08 may 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 07 may 2024 | 1,8735 | 1,8850 | 1,8270 | 1,8850 | 1,8850 | 22.074 |
| 06 may 2024 | 1,8980 | 1,9000 | 1,8945 | 1,8945 | 1,8945 | 12.120 |
| 03 may 2024 | 1,8610 | 1,9480 | 1,8610 | 1,9480 | 1,9480 | 15.845 |
| 02 may 2024 | 2,0840 | 2,0840 | 1,8595 | 1,8745 | 1,8745 | 19.677 |
| 30 abr 2024 | 1,7265 | 1,8090 | 1,7265 | 1,7830 | 1,7830 | 8943 |
| 29 abr 2024 | 1,6895 | 1,7180 | 1,6895 | 1,7180 | 1,7180 | 3853 |
| 26 abr 2024 | 1,6340 | 1,7255 | 1,6340 | 1,6925 | 1,6925 | 18.986 |
| 25 abr 2024 | 1,4905 | 1,7105 | 1,4905 | 1,6145 | 1,6145 | 17.700 |
| 24 abr 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 23 abr 2024 | 1,4885 | 1,4885 | 1,4885 | 1,4885 | 1,4885 | - |
| 22 abr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 19 abr 2024 | 1,4665 | 1,4665 | 1,4665 | 1,4665 | 1,4665 | - |
| 18 abr 2024 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | - |
| 17 abr 2024 | 1,3905 | 1,3905 | 1,3905 | 1,3905 | 1,3905 | - |
| 16 abr 2024 | 1,4220 | 1,4220 | 1,4065 | 1,4200 | 1,4200 | 32.500 |
| 16 abr 2024 | 0.03 Dividendo | |||||
| 15 abr 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4050 | - |
| 12 abr 2024 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | 1,4422 | - |
| 11 abr 2024 | 1,5095 | 1,5095 | 1,4500 | 1,4500 | 1,4197 | 9000 |
| 10 abr 2024 | 1,4975 | 1,4975 | 1,4975 | 1,4975 | 1,4662 | - |
| 09 abr 2024 | 1,5300 | 1,5300 | 1,4900 | 1,4900 | 1,4589 | 10.000 |
| 08 abr 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,4872 | - |
| 05 abr 2024 | 1,5070 | 1,5070 | 1,5070 | 1,5070 | 1,4755 | - |
| 04 abr 2024 | 1,5030 | 1,5395 | 1,5030 | 1,5395 | 1,5073 | 4500 |
| 03 abr 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4128 | - |
| 02 abr 2024 | 1,4430 | 1,4670 | 1,4430 | 1,4670 | 1,4363 | 1000 |
| 28 mar 2024 | 1,4535 | 1,4550 | 1,4535 | 1,4550 | 1,4246 | 38.105 |
| 27 mar 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4079 | - |
| 26 mar 2024 | 1,4235 | 1,4425 | 1,4235 | 1,4425 | 1,4123 | 7000 |
| 25 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4001 | - |
| 22 mar 2024 | 1,4130 | 1,4130 | 1,4130 | 1,4130 | 1,3835 | - |
| 21 mar 2024 | 1,4375 | 1,4590 | 1,4325 | 1,4325 | 1,4026 | 5300 |
| 20 mar 2024 | 1,4120 | 1,4125 | 1,4120 | 1,4125 | 1,3830 | 10 |
| 19 mar 2024 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | 1,3521 | - |
| 18 mar 2024 | 1,3695 | 1,3990 | 1,3695 | 1,3975 | 1,3683 | 3015 |
| 15 mar 2024 | 1,3350 | 1,3755 | 1,3350 | 1,3755 | 1,3467 | 12.400 |
| 14 mar 2024 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | 1,3125 | - |
| 13 mar 2024 | 1,3400 | 1,3605 | 1,3400 | 1,3605 | 1,3321 | 6590 |
| 12 mar 2024 | 1,3180 | 1,3400 | 1,3180 | 1,3400 | 1,3120 | 500 |
| 11 mar 2024 | 1,3030 | 1,3200 | 1,3030 | 1,3200 | 1,2924 | 46 |
| 08 mar 2024 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | 1,2674 | - |
| 07 mar 2024 | 1,2690 | 1,3050 | 1,2690 | 1,3050 | 1,2777 | 1000 |
| 06 mar 2024 | 1,2605 | 1,2760 | 1,2605 | 1,2760 | 1,2493 | 3045 |
| 05 mar 2024 | 1,2425 | 1,2600 | 1,2425 | 1,2600 | 1,2337 | 21.200 |
| 04 mar 2024 | 1,2305 | 1,2305 | 1,2305 | 1,2305 | 1,2048 | - |
| 01 mar 2024 | 1,1945 | 1,1945 | 1,1945 | 1,1945 | 1,1695 | - |
| 29 feb 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,1876 | - |
| 28 feb 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1896 | - |
| 27 feb 2024 | 1,2000 | 1,2205 | 1,2000 | 1,2205 | 1,1950 | 2000 |
| 26 feb 2024 | 1,1815 | 1,2130 | 1,1815 | 1,2130 | 1,1876 | 500 |
| 23 feb 2024 | 1,1840 | 1,1930 | 1,1840 | 1,1915 | 1,1666 | 30.000 |
| 22 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1406 | - |
| 21 feb 2024 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1431 | - |
| 20 feb 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1446 | 1300 |
| 19 feb 2024 | 1,1575 | 1,1695 | 1,1575 | 1,1695 | 1,1451 | 4000 |
| 16 feb 2024 | 1,1515 | 1,1515 | 1,1515 | 1,1515 | 1,1274 | - |
| 15 feb 2024 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | 1,1490 | - |
| 14 feb 2024 | 1,1645 | 1,1645 | 1,1645 | 1,1645 | 1,1402 | - |
| 13 feb 2024 | 1,1285 | 1,1285 | 1,1285 | 1,1285 | 1,1049 | - |
| 12 feb 2024 | 1,1125 | 1,1125 | 1,1125 | 1,1125 | 1,0892 | - |
| 09 feb 2024 | 1,1075 | 1,1085 | 1,1075 | 1,1085 | 1,0853 | 1000 |
| 08 feb 2024 | 1,1215 | 1,1220 | 1,1215 | 1,1220 | 1,0985 | 500 |
| 07 feb 2024 | 1,1435 | 1,1435 | 1,1345 | 1,1345 | 1,1108 | 500 |
| 06 feb 2024 | 1,1510 | 1,1510 | 1,1500 | 1,1500 | 1,1260 | 1000 |
| 05 feb 2024 | 1,1675 | 1,1840 | 1,1675 | 1,1840 | 1,1592 | 20.000 |
| 02 feb 2024 | 1,1725 | 1,1725 | 1,1500 | 1,1500 | 1,1260 | 2000 |
| 01 feb 2024 | 1,1845 | 1,2655 | 1,1845 | 1,2655 | 1,2390 | 500 |
| 31 ene 2024 | 1,1925 | 1,2205 | 1,1925 | 1,2200 | 1,1945 | 33.200 |
| 30 ene 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1362 | - |
| 29 ene 2024 | 1,1555 | 1,1555 | 1,1555 | 1,1555 | 1,1313 | - |
| 26 ene 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1181 | - |
| 25 ene 2024 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | 1,1529 | - |
| *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.