Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.516,01 +620,36 (+1,09%)
Bloober Team SA (BLO.WA)
Warsaw - Warsaw Precio demorado. Divisa en PLN
Añadir a la lista de favoritos
Al cierre: 05:00PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PLNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22,55 | 22,90 | 22,20 | 22,20 | 22,20 | 7550 |
| 27 jun 2024 | 22,80 | 22,95 | 22,50 | 22,95 | 22,95 | 3771 |
| 26 jun 2024 | 22,85 | 23,00 | 22,30 | 22,80 | 22,80 | 7528 |
| 25 jun 2024 | 23,00 | 23,00 | 22,50 | 22,85 | 22,85 | 4084 |
| 24 jun 2024 | 23,10 | 23,35 | 22,60 | 23,00 | 23,00 | 5525 |
| 21 jun 2024 | 23,40 | 23,40 | 23,00 | 23,10 | 23,10 | 7354 |
| 20 jun 2024 | 23,35 | 23,40 | 23,20 | 23,40 | 23,40 | 7356 |
| 19 jun 2024 | 23,70 | 23,70 | 23,00 | 23,45 | 23,45 | 3930 |
| 18 jun 2024 | 23,50 | 23,70 | 23,15 | 23,45 | 23,45 | 1755 |
| 17 jun 2024 | 23,70 | 23,90 | 23,00 | 23,50 | 23,50 | 4666 |
| 14 jun 2024 | 23,85 | 23,85 | 23,30 | 23,85 | 23,85 | 1817 |
| 13 jun 2024 | 23,85 | 24,00 | 23,20 | 23,85 | 23,85 | 4837 |
| 12 jun 2024 | 23,40 | 23,85 | 22,80 | 23,85 | 23,85 | 6574 |
| 11 jun 2024 | 23,40 | 23,70 | 23,00 | 23,50 | 23,50 | 7882 |
| 10 jun 2024 | 23,95 | 24,00 | 22,70 | 23,40 | 23,40 | 9314 |
| 07 jun 2024 | 24,40 | 24,50 | 23,50 | 24,05 | 24,05 | 337.880 |
| 06 jun 2024 | 23,55 | 24,20 | 23,35 | 24,20 | 24,20 | 4319 |
| 05 jun 2024 | 22,95 | 23,60 | 22,95 | 23,35 | 23,35 | 7214 |
| 04 jun 2024 | 24,90 | 24,95 | 23,10 | 23,10 | 23,10 | 12.787 |
| 03 jun 2024 | 25,05 | 25,25 | 24,10 | 24,55 | 24,55 | 7635 |
| 31 may 2024 | 25,00 | 26,00 | 24,00 | 25,25 | 25,25 | 32.102 |
| 29 may 2024 | 26,00 | 26,70 | 25,90 | 25,95 | 25,95 | 22.058 |
| 28 may 2024 | 25,40 | 25,95 | 25,05 | 25,90 | 25,90 | 23.317 |
| 27 may 2024 | 25,10 | 25,10 | 24,60 | 24,90 | 24,90 | 463 |
| 24 may 2024 | 25,00 | 25,30 | 24,90 | 25,10 | 25,10 | 5418 |
| 23 may 2024 | 25,20 | 25,30 | 25,00 | 25,00 | 25,00 | 4212 |
| 22 may 2024 | 25,05 | 25,30 | 25,00 | 25,20 | 25,20 | 2908 |
| 21 may 2024 | 25,00 | 25,50 | 25,00 | 25,40 | 25,40 | 4628 |
| 20 may 2024 | 25,50 | 25,50 | 24,85 | 25,00 | 25,00 | 3391 |
| 17 may 2024 | 25,10 | 25,50 | 25,10 | 25,40 | 25,40 | 4723 |
| 16 may 2024 | 24,60 | 25,15 | 24,40 | 25,10 | 25,10 | 8589 |
| 15 may 2024 | 24,95 | 25,00 | 24,25 | 24,65 | 24,65 | 7509 |
| 14 may 2024 | 24,85 | 25,20 | 24,60 | 24,95 | 24,95 | 4516 |
| 13 may 2024 | 24,95 | 24,95 | 24,60 | 24,60 | 24,60 | 5283 |
| 10 may 2024 | 24,80 | 25,35 | 24,70 | 24,95 | 24,95 | 4529 |
| 09 may 2024 | 24,50 | 25,55 | 24,50 | 24,80 | 24,80 | 20.565 |
| 08 may 2024 | 24,45 | 24,80 | 24,25 | 24,50 | 24,50 | 2372 |
| 07 may 2024 | 24,15 | 24,90 | 24,15 | 24,45 | 24,45 | 2283 |
| 06 may 2024 | 24,50 | 24,90 | 24,15 | 24,15 | 24,15 | 7530 |
| 02 may 2024 | 25,00 | 25,00 | 24,50 | 24,55 | 24,55 | 1934 |
| 30 abr 2024 | 25,30 | 25,50 | 24,75 | 25,10 | 25,10 | 14.112 |
| 29 abr 2024 | 23,00 | 25,40 | 22,65 | 25,40 | 25,40 | 20.180 |
| 26 abr 2024 | 22,55 | 23,00 | 22,30 | 23,00 | 23,00 | 6782 |
| 25 abr 2024 | 22,15 | 22,55 | 22,10 | 22,50 | 22,50 | 9090 |
| 24 abr 2024 | 22,25 | 23,00 | 22,20 | 22,50 | 22,50 | 7552 |
| 23 abr 2024 | 22,80 | 22,80 | 22,00 | 22,25 | 22,25 | 6575 |
| 22 abr 2024 | 23,00 | 23,35 | 22,30 | 22,65 | 22,65 | 6689 |
| 19 abr 2024 | 23,30 | 23,40 | 22,95 | 23,35 | 23,35 | 9319 |
| 18 abr 2024 | 23,95 | 23,95 | 23,10 | 23,30 | 23,30 | 7542 |
| 17 abr 2024 | 24,05 | 24,05 | 23,55 | 23,95 | 23,95 | 2886 |
| 16 abr 2024 | 24,05 | 24,05 | 23,40 | 24,05 | 24,05 | 13.002 |
| 15 abr 2024 | 23,70 | 24,35 | 21,85 | 24,15 | 24,15 | 16.572 |
| 12 abr 2024 | 24,00 | 24,15 | 23,70 | 23,90 | 23,90 | 4503 |
| 11 abr 2024 | 23,90 | 24,50 | 23,70 | 23,85 | 23,85 | 4420 |
| 10 abr 2024 | 24,20 | 24,80 | 23,80 | 23,85 | 23,85 | 18.123 |
| 09 abr 2024 | 24,20 | 24,20 | 23,90 | 24,20 | 24,20 | 796 |
| 08 abr 2024 | 24,40 | 24,65 | 24,20 | 24,20 | 24,20 | 2909 |
| 05 abr 2024 | 23,80 | 24,40 | 23,80 | 24,10 | 24,10 | 4066 |
| 04 abr 2024 | 24,00 | 24,40 | 23,65 | 23,95 | 23,95 | 2479 |
| 03 abr 2024 | 23,90 | 24,25 | 23,80 | 24,00 | 24,00 | 4162 |
| 02 abr 2024 | 24,60 | 24,60 | 23,90 | 23,90 | 23,90 | 15.996 |
| 28 mar 2024 | 24,45 | 24,95 | 24,10 | 24,70 | 24,70 | 4730 |
| 27 mar 2024 | 25,00 | 25,00 | 24,10 | 24,45 | 24,45 | 2960 |
| 26 mar 2024 | 25,20 | 25,20 | 24,75 | 25,00 | 25,00 | 2067 |
| 25 mar 2024 | 25,30 | 25,60 | 25,00 | 25,20 | 25,20 | 4735 |
| 22 mar 2024 | 25,35 | 25,80 | 25,00 | 25,15 | 25,15 | 2462 |
| 21 mar 2024 | 25,95 | 25,95 | 25,30 | 25,30 | 25,30 | 2914 |
| 20 mar 2024 | 26,10 | 26,10 | 25,50 | 25,50 | 25,50 | 3522 |
| 19 mar 2024 | 24,95 | 26,20 | 24,95 | 26,10 | 26,10 | 25.828 |
| 18 mar 2024 | 26,00 | 26,00 | 24,80 | 24,95 | 24,95 | 6887 |
| 15 mar 2024 | 25,75 | 26,00 | 24,85 | 26,00 | 26,00 | 13.268 |
| 14 mar 2024 | 25,20 | 26,00 | 24,55 | 25,75 | 25,75 | 19.168 |
| 13 mar 2024 | 25,25 | 26,00 | 24,25 | 25,15 | 25,15 | 15.921 |
| 12 mar 2024 | 23,90 | 25,25 | 23,75 | 25,25 | 25,25 | 31.079 |
| 11 mar 2024 | 24,90 | 24,90 | 23,75 | 23,75 | 23,75 | 2620 |
| 08 mar 2024 | 24,95 | 25,20 | 24,55 | 24,90 | 24,90 | 8055 |
| 07 mar 2024 | 24,85 | 24,90 | 24,50 | 24,90 | 24,90 | 4048 |
| 06 mar 2024 | 25,00 | 25,50 | 24,50 | 25,00 | 25,00 | 14.066 |
| 05 mar 2024 | 25,15 | 25,80 | 24,50 | 25,00 | 25,00 | 7623 |
| 04 mar 2024 | 25,20 | 25,20 | 24,20 | 25,10 | 25,10 | 9554 |
| 01 mar 2024 | 24,50 | 25,20 | 23,50 | 25,20 | 25,20 | 23.265 |
| 29 feb 2024 | 24,40 | 25,40 | 23,90 | 24,50 | 24,50 | 36.662 |
| 28 feb 2024 | 24,00 | 24,30 | 23,00 | 24,25 | 24,25 | 15.265 |
| 27 feb 2024 | 21,55 | 23,45 | 21,30 | 23,45 | 23,45 | 14.705 |
| 26 feb 2024 | 21,80 | 21,85 | 20,95 | 21,60 | 21,60 | 30.485 |
| 23 feb 2024 | 22,75 | 22,75 | 21,75 | 22,00 | 22,00 | 38.365 |
| 22 feb 2024 | 22,70 | 23,10 | 22,50 | 22,80 | 22,80 | 11.603 |
| 21 feb 2024 | 23,00 | 23,00 | 22,60 | 22,70 | 22,70 | 19.144 |
| 20 feb 2024 | 23,25 | 23,25 | 22,70 | 23,00 | 23,00 | 5210 |
| 19 feb 2024 | 22,60 | 23,35 | 22,60 | 23,25 | 23,25 | 9059 |
| 16 feb 2024 | 23,00 | 23,40 | 22,75 | 23,00 | 23,00 | 5833 |
| 15 feb 2024 | 23,65 | 23,65 | 22,55 | 23,00 | 23,00 | 14.003 |
| 14 feb 2024 | 23,60 | 23,80 | 23,00 | 23,25 | 23,25 | 2758 |
| 13 feb 2024 | 23,50 | 24,05 | 23,50 | 23,80 | 23,80 | 7342 |
| 12 feb 2024 | 24,25 | 24,25 | 21,95 | 23,50 | 23,50 | 36.193 |
| 09 feb 2024 | 24,00 | 24,40 | 24,00 | 24,05 | 24,05 | 7824 |
| 08 feb 2024 | 24,10 | 24,50 | 24,00 | 24,00 | 24,00 | 8582 |
| 07 feb 2024 | 24,20 | 24,20 | 24,00 | 24,10 | 24,10 | 5872 |
| 06 feb 2024 | 24,30 | 24,30 | 23,85 | 24,20 | 24,20 | 3495 |
| 05 feb 2024 | 24,00 | 24,50 | 23,70 | 24,25 | 24,25 | 10.325 |
| *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.