Mercados españoles abiertos en 8 hrs 10 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0883 -0,0024 (-0,22%) Petróleo Brent
77,16 -0,36 (-0,46%) Bitcoin EUR
64.838,03 +1.340,27 (+2,11%)
Piraeus Financial Holdings S.A. (BKP.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:56PM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 3,6340 | 3,6500 | 3,6340 | 3,6500 | 3,6500 | 9 |
| 03 jun 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 31 may 2024 | 3,5670 | 3,6300 | 3,5670 | 3,6300 | 3,6300 | 75 |
| 30 may 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 29 may 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
| 28 may 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
| 27 may 2024 | 3,7240 | 3,7240 | 3,7240 | 3,7240 | 3,7240 | - |
| 24 may 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
| 23 may 2024 | 3,7260 | 3,8580 | 3,6930 | 3,6930 | 3,6930 | 1531 |
| 22 may 2024 | 3,7770 | 3,7770 | 3,7320 | 3,7320 | 3,7320 | 19 |
| 21 may 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 20 may 2024 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 21 |
| 17 may 2024 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | - |
| 16 may 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 15 may 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 14 may 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 13 may 2024 | 3,7930 | 3,8400 | 3,7930 | 3,8400 | 3,8400 | 62 |
| 10 may 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | - |
| 09 may 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
| 08 may 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | - |
| 07 may 2024 | 3,7100 | 3,8170 | 3,7100 | 3,8170 | 3,8170 | 251 |
| 06 may 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 03 may 2024 | 3,7100 | 3,8170 | 3,6890 | 3,6890 | 3,6890 | 2208 |
| 02 may 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 30 abr 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | - |
| 29 abr 2024 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | - |
| 26 abr 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | - |
| 25 abr 2024 | 3,9310 | 4,0140 | 3,9310 | 4,0140 | 4,0140 | 300 |
| 24 abr 2024 | 3,9310 | 4,0960 | 3,9310 | 4,0960 | 4,0960 | 100 |
| 23 abr 2024 | 3,8240 | 4,0130 | 3,7400 | 4,0130 | 4,0130 | 3933 |
| 22 abr 2024 | 3,8460 | 3,9580 | 3,8400 | 3,9580 | 3,9580 | 6195 |
| 19 abr 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 18 abr 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 17 abr 2024 | 3,6540 | 3,6980 | 3,6540 | 3,6980 | 3,6980 | 108 |
| 16 abr 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 15 abr 2024 | 3,7140 | 3,7140 | 3,6700 | 3,6700 | 3,6700 | 134 |
| 12 abr 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 11 abr 2024 | 3,8620 | 3,9860 | 3,8260 | 3,9860 | 3,9860 | 900 |
| 10 abr 2024 | 3,8620 | 3,8800 | 3,8620 | 3,8800 | 3,8800 | 2000 |
| 09 abr 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | - |
| 08 abr 2024 | 3,6050 | 3,8510 | 3,6050 | 3,8510 | 3,8510 | 22 |
| 05 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 215 |
| 04 abr 2024 | 3,7000 | 3,7400 | 3,7000 | 3,7400 | 3,7400 | 800 |
| 03 abr 2024 | 3,7030 | 3,7030 | 3,7000 | 3,7000 | 3,7000 | 570 |
| 02 abr 2024 | 3,7660 | 3,8150 | 3,7030 | 3,7030 | 3,7030 | 1148 |
| 28 mar 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 27 mar 2024 | 3,8140 | 3,8700 | 3,8140 | 3,8700 | 3,8700 | 2000 |
| 26 mar 2024 | 3,8280 | 3,8280 | 3,7520 | 3,7520 | 3,7520 | 2500 |
| 25 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 22 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 21 mar 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
| 20 mar 2024 | 3,7200 | 3,8660 | 3,7200 | 3,8660 | 3,8660 | - |
| 19 mar 2024 | 3,8620 | 3,8620 | 3,8000 | 3,8000 | 3,8000 | 1300 |
| 18 mar 2024 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | - |
| 15 mar 2024 | 3,9100 | 4,0800 | 3,9100 | 4,0800 | 4,0800 | 2303 |
| 14 mar 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 13 mar 2024 | 3,9000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 250 |
| 12 mar 2024 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | - |
| 11 mar 2024 | 3,9400 | 4,0080 | 3,9180 | 4,0080 | 4,0080 | 103 |
| 08 mar 2024 | 3,9880 | 4,0820 | 3,9800 | 3,9800 | 3,9800 | 1384 |
| 07 mar 2024 | 4,0500 | 4,1240 | 4,0500 | 4,1240 | 4,1240 | 257 |
| 06 mar 2024 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | - |
| 05 mar 2024 | 4,1440 | 4,1600 | 4,1440 | 4,1600 | 4,1600 | 4000 |
| 04 mar 2024 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | - |
| 01 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29 feb 2024 | 3,8000 | 4,0800 | 3,8000 | 4,0800 | 4,0800 | 2289 |
| 28 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 27 feb 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 26 feb 2024 | 3,8520 | 3,8520 | 3,8060 | 3,8060 | 3,8060 | 400 |
| 23 feb 2024 | 3,8840 | 3,8840 | 3,8440 | 3,8480 | 3,8480 | 1059 |
| 22 feb 2024 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | - |
| 21 feb 2024 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | - |
| 20 feb 2024 | 3,8940 | 3,9100 | 3,8800 | 3,9000 | 3,9000 | 10.001 |
| 19 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 16 feb 2024 | 3,9060 | 3,9600 | 3,9060 | 3,9600 | 3,9600 | 1969 |
| 15 feb 2024 | 3,8620 | 3,9580 | 3,8620 | 3,9580 | 3,9580 | 345 |
| 14 feb 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 13 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 12 feb 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 400 |
| 09 feb 2024 | 3,7760 | 3,8300 | 3,7760 | 3,8300 | 3,8300 | 483 |
| 08 feb 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 07 feb 2024 | 3,8260 | 3,9240 | 3,7420 | 3,7420 | 3,7420 | 116 |
| 06 feb 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 05 feb 2024 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | - |
| 02 feb 2024 | 3,7900 | 3,8740 | 3,7900 | 3,8500 | 3,8500 | 1276 |
| 01 feb 2024 | 3,6940 | 3,7320 | 3,6940 | 3,7320 | 3,7320 | 117 |
| 31 ene 2024 | 3,6220 | 3,7820 | 3,6220 | 3,7820 | 3,7820 | 2252 |
| 30 ene 2024 | 3,4520 | 3,4860 | 3,4520 | 3,4860 | 3,4860 | 500 |
| 29 ene 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 26 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 25 ene 2024 | 3,3900 | 3,4940 | 3,3900 | 3,4940 | 3,4940 | 300 |
| 24 ene 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 23 ene 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 22 ene 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 5000 |
| 19 ene 2024 | 3,4000 | 3,4000 | 3,3260 | 3,3260 | 3,3260 | 1461 |
| 18 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 17 ene 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
| 16 ene 2024 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | - |
| 15 ene 2024 | 3,4540 | 3,5100 | 3,4540 | 3,5100 | 3,5100 | 5730 |
| 12 ene 2024 | 3,4520 | 3,5000 | 3,4480 | 3,4480 | 3,4480 | 15 |
| *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.