Mercados españoles cerrados
S&P 500
5.033,61 +15,22 (+0,30%) Nasdaq
15.705,65 +100,17 (+0,64%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0708 -0,0010 (-0,10%) Petróleo Brent
83,59 +0,15 (+0,18%) Bitcoin EUR
55.458,75 +2.163,93 (+4,06%)
bpost NV/SA (BPOST.BR)
Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:21PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,7050 | 3,7150 | 3,6450 | 3,6800 | 3,6800 | 110.565 |
| 30 abr 2024 | 3,7500 | 3,7850 | 3,6900 | 3,6950 | 3,6950 | 167.734 |
| 29 abr 2024 | 3,7700 | 3,7800 | 3,7050 | 3,7600 | 3,7600 | 177.464 |
| 26 abr 2024 | 3,6650 | 3,7500 | 3,6500 | 3,7250 | 3,7250 | 283.397 |
| 25 abr 2024 | 3,7000 | 3,7100 | 3,6000 | 3,6000 | 3,6000 | 268.869 |
| 24 abr 2024 | 3,7500 | 3,7900 | 3,7150 | 3,7200 | 3,7200 | 174.903 |
| 23 abr 2024 | 3,8200 | 3,8250 | 3,7400 | 3,7500 | 3,7500 | 285.704 |
| 22 abr 2024 | 3,5750 | 3,8850 | 3,5750 | 3,7350 | 3,7350 | 486.460 |
| 19 abr 2024 | 3,5800 | 3,6000 | 3,5450 | 3,5500 | 3,5500 | 453.245 |
| 18 abr 2024 | 3,5650 | 3,6200 | 3,5500 | 3,6150 | 3,6150 | 248.138 |
| 17 abr 2024 | 3,4850 | 3,5900 | 3,4450 | 3,5650 | 3,5650 | 302.841 |
| 16 abr 2024 | 3,5100 | 3,5450 | 3,4800 | 3,4850 | 3,4850 | 214.135 |
| 15 abr 2024 | 3,5350 | 3,5750 | 3,5150 | 3,5450 | 3,5450 | 138.872 |
| 12 abr 2024 | 3,4800 | 3,5850 | 3,4750 | 3,5350 | 3,5350 | 352.952 |
| 11 abr 2024 | 3,4750 | 3,5900 | 3,4750 | 3,5400 | 3,5400 | 251.267 |
| 10 abr 2024 | 3,4700 | 3,5950 | 3,4650 | 3,4650 | 3,4650 | 310.227 |
| 09 abr 2024 | 3,4950 | 3,5050 | 3,4300 | 3,4650 | 3,4650 | 205.413 |
| 08 abr 2024 | 3,3000 | 3,4700 | 3,2200 | 3,4450 | 3,4450 | 502.668 |
| 05 abr 2024 | 3,4400 | 3,5050 | 3,3750 | 3,4950 | 3,4950 | 190.773 |
| 04 abr 2024 | 3,5100 | 3,5350 | 3,5050 | 3,5250 | 3,5250 | 121.122 |
| 03 abr 2024 | 3,4050 | 3,5100 | 3,4050 | 3,5100 | 3,5100 | 201.691 |
| 02 abr 2024 | 3,4400 | 3,4600 | 3,3850 | 3,4200 | 3,4200 | 194.185 |
| 28 mar 2024 | 3,4800 | 3,5000 | 3,4000 | 3,4640 | 3,4640 | 173.237 |
| 27 mar 2024 | 3,3900 | 3,4620 | 3,3800 | 3,4580 | 3,4580 | 159.079 |
| 26 mar 2024 | 3,3500 | 3,4000 | 3,3420 | 3,3960 | 3,3960 | 141.910 |
| 25 mar 2024 | 3,3080 | 3,3520 | 3,2880 | 3,3520 | 3,3520 | 108.750 |
| 22 mar 2024 | 3,3000 | 3,3820 | 3,2920 | 3,3300 | 3,3300 | 147.302 |
| 21 mar 2024 | 3,4000 | 3,4320 | 3,2920 | 3,3040 | 3,3040 | 140.150 |
| 20 mar 2024 | 3,2400 | 3,3400 | 3,2120 | 3,3360 | 3,3360 | 187.865 |
| 19 mar 2024 | 3,1980 | 3,2580 | 3,1920 | 3,2400 | 3,2400 | 285.085 |
| 18 mar 2024 | 3,1020 | 3,1500 | 3,0760 | 3,1160 | 3,1160 | 312.815 |
| 15 mar 2024 | 3,2040 | 3,2280 | 3,1200 | 3,1220 | 3,1220 | 584.488 |
| 14 mar 2024 | 3,2120 | 3,2400 | 3,2020 | 3,2040 | 3,2040 | 113.880 |
| 13 mar 2024 | 3,2500 | 3,2700 | 3,2120 | 3,2440 | 3,2440 | 216.181 |
| 12 mar 2024 | 3,2160 | 3,2760 | 3,2160 | 3,2540 | 3,2540 | 131.350 |
| 11 mar 2024 | 3,2900 | 3,3260 | 3,2180 | 3,2240 | 3,2240 | 178.069 |
| 08 mar 2024 | 3,2960 | 3,3240 | 3,2680 | 3,2920 | 3,2920 | 193.418 |
| 07 mar 2024 | 3,2000 | 3,3000 | 3,1600 | 3,2980 | 3,2980 | 384.910 |
| 06 mar 2024 | 3,3500 | 3,3520 | 3,2700 | 3,2700 | 3,2700 | 255.657 |
| 05 mar 2024 | 3,4720 | 3,4900 | 3,3200 | 3,3280 | 3,3280 | 280.056 |
| 04 mar 2024 | 3,6180 | 3,6240 | 3,4900 | 3,5320 | 3,5320 | 189.173 |
| 01 mar 2024 | 3,3500 | 3,7000 | 3,2900 | 3,6500 | 3,6500 | 499.065 |
| 29 feb 2024 | 3,5000 | 3,5300 | 3,4520 | 3,4700 | 3,4700 | 272.838 |
| 28 feb 2024 | 3,4540 | 3,4960 | 3,3800 | 3,4960 | 3,4960 | 257.732 |
| 27 feb 2024 | 3,4400 | 3,5020 | 3,4200 | 3,4680 | 3,4680 | 265.121 |
| 26 feb 2024 | 3,5200 | 3,5200 | 3,4840 | 3,4960 | 3,4960 | 257.207 |
| 23 feb 2024 | 3,5760 | 3,5900 | 3,5200 | 3,5480 | 3,5480 | 156.278 |
| 22 feb 2024 | 3,6000 | 3,6180 | 3,5600 | 3,5640 | 3,5640 | 109.404 |
| 21 feb 2024 | 3,5260 | 3,5880 | 3,5260 | 3,5540 | 3,5540 | 113.798 |
| 20 feb 2024 | 3,5300 | 3,5640 | 3,5160 | 3,5640 | 3,5640 | 115.788 |
| 19 feb 2024 | 3,5400 | 3,5800 | 3,5120 | 3,5700 | 3,5700 | 124.468 |
| 16 feb 2024 | 3,5600 | 3,5960 | 3,5040 | 3,5520 | 3,5520 | 207.742 |
| 15 feb 2024 | 3,5400 | 3,5900 | 3,5400 | 3,5640 | 3,5640 | 186.295 |
| 14 feb 2024 | 3,4900 | 3,5720 | 3,4900 | 3,5720 | 3,5720 | 241.465 |
| 13 feb 2024 | 3,5940 | 3,6200 | 3,5200 | 3,5420 | 3,5420 | 125.233 |
| 12 feb 2024 | 3,5480 | 3,6160 | 3,5480 | 3,6160 | 3,6160 | 128.953 |
| 09 feb 2024 | 3,5700 | 3,5700 | 3,5240 | 3,5540 | 3,5540 | 175.278 |
| 08 feb 2024 | 3,5440 | 3,5740 | 3,5060 | 3,5520 | 3,5520 | 311.587 |
| 07 feb 2024 | 3,7760 | 3,7760 | 3,5000 | 3,5140 | 3,5140 | 643.949 |
| 06 feb 2024 | 3,7520 | 3,7660 | 3,7040 | 3,7660 | 3,7660 | 211.077 |
| 05 feb 2024 | 3,7340 | 3,7860 | 3,7280 | 3,7740 | 3,7740 | 154.453 |
| 02 feb 2024 | 3,7400 | 3,8040 | 3,7400 | 3,7460 | 3,7460 | 170.097 |
| 01 feb 2024 | 3,7600 | 3,8020 | 3,7480 | 3,7500 | 3,7500 | 207.942 |
| 31 ene 2024 | 3,7980 | 3,8400 | 3,7780 | 3,7820 | 3,7820 | 186.007 |
| 30 ene 2024 | 3,8520 | 3,8800 | 3,7880 | 3,8000 | 3,8000 | 290.866 |
| 29 ene 2024 | 3,9260 | 3,9260 | 3,8000 | 3,8620 | 3,8620 | 257.070 |
| 26 ene 2024 | 3,9560 | 3,9740 | 3,8300 | 3,9480 | 3,9480 | 192.895 |
| 25 ene 2024 | 3,9200 | 3,9640 | 3,9040 | 3,9640 | 3,9640 | 121.572 |
| 24 ene 2024 | 3,9640 | 3,9760 | 3,9280 | 3,9440 | 3,9440 | 191.194 |
| 23 ene 2024 | 3,8780 | 3,9960 | 3,8760 | 3,9480 | 3,9480 | 186.124 |
| 22 ene 2024 | 3,8400 | 3,8940 | 3,8300 | 3,8680 | 3,8680 | 257.131 |
| 19 ene 2024 | 3,8920 | 3,9080 | 3,8180 | 3,8180 | 3,8180 | 254.143 |
| 18 ene 2024 | 3,9260 | 3,9260 | 3,8200 | 3,8700 | 3,8700 | 335.412 |
| 17 ene 2024 | 3,9080 | 3,9340 | 3,8540 | 3,8840 | 3,8840 | 258.294 |
| 16 ene 2024 | 3,9460 | 3,9980 | 3,9000 | 3,9280 | 3,9280 | 353.491 |
| 15 ene 2024 | 3,9600 | 3,9780 | 3,8900 | 3,9120 | 3,9120 | 751.056 |
| 12 ene 2024 | 4,1520 | 4,1880 | 4,1060 | 4,1440 | 4,1440 | 178.954 |
| 11 ene 2024 | 4,2600 | 4,2840 | 4,1240 | 4,1440 | 4,1440 | 318.416 |
| 10 ene 2024 | 4,2100 | 4,2660 | 4,1720 | 4,2240 | 4,2240 | 409.424 |
| 09 ene 2024 | 4,4900 | 4,5020 | 4,0460 | 4,1740 | 4,1740 | 1.095.649 |
| 08 ene 2024 | 4,6500 | 4,7220 | 4,5920 | 4,7020 | 4,7020 | 99.612 |
| 05 ene 2024 | 4,6600 | 4,7100 | 4,6320 | 4,6940 | 4,6940 | 63.395 |
| 04 ene 2024 | 4,6700 | 4,7180 | 4,6520 | 4,7180 | 4,7180 | 100.429 |
| 03 ene 2024 | 4,7200 | 4,7300 | 4,6280 | 4,6600 | 4,6600 | 122.811 |
| 02 ene 2024 | 4,6740 | 4,7340 | 4,6640 | 4,7160 | 4,7160 | 101.274 |
| 29 dic 2023 | 4,6800 | 4,6920 | 4,6380 | 4,6640 | 4,6640 | 61.318 |
| 28 dic 2023 | 4,7000 | 4,7400 | 4,6680 | 4,7120 | 4,7120 | 120.665 |
| 27 dic 2023 | 4,7080 | 4,7460 | 4,6780 | 4,7040 | 4,7040 | 169.558 |
| 22 dic 2023 | 4,7100 | 4,7400 | 4,6800 | 4,7120 | 4,7120 | 67.964 |
| 21 dic 2023 | 4,7500 | 4,7940 | 4,6820 | 4,6860 | 4,6860 | 108.349 |
| 20 dic 2023 | 4,7220 | 4,8180 | 4,6800 | 4,7500 | 4,7500 | 172.455 |
| 19 dic 2023 | 4,6900 | 4,8200 | 4,6900 | 4,7700 | 4,7700 | 149.146 |
| 18 dic 2023 | 4,7220 | 4,7800 | 4,6920 | 4,7260 | 4,7260 | 148.998 |
| 15 dic 2023 | 4,7000 | 4,7880 | 4,7000 | 4,7680 | 4,7680 | 280.899 |
| 14 dic 2023 | 4,6460 | 4,7320 | 4,6460 | 4,6920 | 4,6920 | 162.353 |
| 13 dic 2023 | 4,6800 | 4,7740 | 4,6200 | 4,6200 | 4,6200 | 195.826 |
| 12 dic 2023 | 4,6200 | 4,7800 | 4,5620 | 4,6740 | 4,6740 | 360.748 |
| 11 dic 2023 | 4,6700 | 4,6920 | 4,6180 | 4,6380 | 4,6380 | 95.278 |
| 08 dic 2023 | 4,6000 | 4,7700 | 4,6000 | 4,6920 | 4,6920 | 203.820 |
| 07 dic 2023 | 4,7000 | 4,7000 | 4,6140 | 4,6660 | 4,6660 | 113.560 |
| *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.