Mercados españoles cerrados en 2 hrs 57 min
IBEX 35
9.023,80-29,50(-0,33%)Euro Stoxx 50
4.103,18-19,95(-0,48%)Dólar/Euro
1,1956+0,0013(+0,11%)
Bitcoin EUR (BTC-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
28.476,56+1820,57 (+6,83%)
A partir del 11:31AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 jun 2021 | 27.158,66 | 28.779,82 | 26.618,44 | 28.476,55 | 28.476,55 | 51.788.292.096 |
| 22 jun 2021 | 26.545,47 | 27.878,63 | 24.278,27 | 27.232,40 | 27.232,40 | 49.398.801.919 |
| 21 jun 2021 | 30.023,64 | 30.090,09 | 26.268,65 | 26.591,06 | 26.591,06 | 44.330.653.066 |
| 20 jun 2021 | 29.974,78 | 30.407,74 | 28.178,59 | 30.071,78 | 30.071,78 | 30.885.305.655 |
| 19 jun 2021 | 30.222,57 | 30.728,86 | 29.443,71 | 30.019,23 | 30.019,23 | 26.303.398.991 |
| 18 jun 2021 | 31.981,65 | 32.063,86 | 29.697,77 | 30.165,86 | 30.165,86 | 30.514.524.304 |
| 17 jun 2021 | 31.964,63 | 33.063,34 | 31.455,69 | 31.943,06 | 31.943,06 | 31.139.872.254 |
| 16 jun 2021 | 33.129,65 | 33.403,49 | 31.836,45 | 31.969,33 | 31.969,33 | 32.690.112.796 |
| 15 jun 2021 | 33.350,68 | 34.060,75 | 32.670,29 | 33.325,59 | 33.325,59 | 38.285.621.503 |
| 14 jun 2021 | 32.219,71 | 33.787,61 | 32.036,11 | 33.178,52 | 33.178,52 | 35.595.999.202 |
| 13 jun 2021 | 29.363,22 | 32.476,57 | 28.792,00 | 32.286,51 | 32.286,51 | 33.584.024.683 |
| 12 jun 2021 | 30.836,80 | 30.893,60 | 28.679,75 | 29.360,51 | 29.360,51 | 31.319.155.285 |
| 11 jun 2021 | 30.145,91 | 30.952,90 | 29.583,45 | 30.832,05 | 30.832,05 | 31.959.597.293 |
| 10 jun 2021 | 30.700,98 | 31.523,43 | 29.443,96 | 30.150,49 | 30.150,49 | 35.796.883.045 |
| 09 jun 2021 | 27.452,21 | 30.822,65 | 26.666,55 | 30.664,53 | 30.664,53 | 44.317.811.472 |
| 08 jun 2021 | 27.550,13 | 27.898,21 | 25.546,29 | 27.497,93 | 27.497,93 | 40.994.783.948 |
| 07 jun 2021 | 29.452,11 | 30.251,60 | 27.464,54 | 27.526,49 | 27.526,49 | 27.627.564.851 |
| 06 jun 2021 | 29.210,11 | 29.948,04 | 29.023,33 | 29.474,39 | 29.474,39 | 23.763.233.981 |
| 05 jun 2021 | 30.310,99 | 31.165,55 | 28.685,56 | 29.221,08 | 29.221,08 | 29.556.026.133 |
| 04 jun 2021 | 32.349,35 | 32.349,35 | 29.476,16 | 30.322,70 | 30.322,70 | 34.380.052.740 |
| 03 jun 2021 | 30.794,86 | 32.362,99 | 30.512,01 | 32.321,55 | 32.321,55 | 29.231.892.311 |
| 02 jun 2021 | 30.039,07 | 31.297,40 | 29.425,51 | 30.775,01 | 30.775,01 | 27.085.867.000 |
| 01 jun 2021 | 30.487,38 | 30.987,25 | 29.266,43 | 30.026,79 | 30.026,79 | 28.352.541.166 |
| 31 may 2021 | 29.253,49 | 30.627,60 | 28.073,39 | 30.519,31 | 30.519,31 | 31.890.238.366 |
| 30 may 2021 | 28.384,06 | 29.854,85 | 27.492,80 | 29.269,52 | 29.269,52 | 25.961.716.928 |
| 29 may 2021 | 29.267,29 | 30.538,73 | 27.634,85 | 28.391,16 | 28.391,16 | 37.097.255.900 |
| 28 may 2021 | 31.581,54 | 31.880,82 | 28.524,93 | 29.278,32 | 29.278,32 | 45.273.872.634 |
| 27 may 2021 | 32.248,14 | 33.136,61 | 30.561,31 | 31.524,04 | 31.524,04 | 35.439.432.785 |
| 26 may 2021 | 31.349,11 | 33.317,41 | 30.937,23 | 32.229,53 | 32.229,53 | 42.115.156.993 |
| 25 may 2021 | 31.762,73 | 32.553,68 | 29.847,70 | 31.356,95 | 31.356,95 | 45.899.277.730 |
| 24 may 2021 | 28.487,89 | 32.608,73 | 28.367,06 | 31.689,20 | 31.689,20 | 55.148.369.255 |
| 23 may 2021 | 30.813,99 | 31.436,14 | 25.635,58 | 28.545,54 | 28.545,54 | 64.420.763.233 |
| 22 may 2021 | 30.682,29 | 31.880,99 | 29.050,64 | 30.818,25 | 30.818,25 | 47.107.774.121 |
| 21 may 2021 | 33.207,17 | 34.471,41 | 27.599,71 | 30.627,82 | 30.627,82 | 67.365.854.372 |
| 20 may 2021 | 30.198,80 | 34.775,45 | 28.776,10 | 33.359,14 | 33.359,14 | 72.212.157.773 |
| 19 may 2021 | 35.135,90 | 35.623,29 | 25.122,69 | 30.403,20 | 30.403,20 | 103.822.637.268 |
| 18 may 2021 | 35.773,41 | 37.621,70 | 34.661,67 | 35.106,80 | 35.106,80 | 45.970.310.804 |
| 17 may 2021 | 38.202,84 | 38.381,21 | 34.720,69 | 35.814,09 | 35.814,09 | 61.615.957.700 |
| 16 may 2021 | 38.462,88 | 40.935,66 | 36.193,97 | 38.235,89 | 38.235,89 | 52.714.920.923 |
| 15 may 2021 | 41.052,16 | 41.692,80 | 38.419,66 | 38.498,74 | 38.498,74 | 48.708.651.090 |
| 14 may 2021 | 41.139,20 | 42.387,12 | 40.433,86 | 41.072,78 | 41.072,78 | 45.895.537.365 |
| 13 may 2021 | 41.179,79 | 42.440,09 | 38.911,72 | 41.166,70 | 41.166,70 | 80.088.403.142 |
| 12 may 2021 | 46.700,73 | 47.802,06 | 40.695,51 | 40.695,51 | 40.695,51 | 62.276.624.480 |
| 11 may 2021 | 46.000,14 | 46.813,10 | 44.963,07 | 46.692,53 | 46.692,53 | 50.483.479.328 |
| 10 may 2021 | 47.861,77 | 48.969,01 | 44.531,68 | 46.010,48 | 46.010,48 | 59.120.762.102 |
| 09 may 2021 | 48.405,98 | 48.680,17 | 46.436,62 | 47.846,52 | 47.846,52 | 54.152.166.217 |
| 08 may 2021 | 47.152,52 | 48.888,77 | 46.842,11 | 48.345,46 | 48.345,46 | 53.754.552.145 |
| 07 may 2021 | 46.757,01 | 48.207,12 | 45.848,59 | 47.155,51 | 47.155,51 | 56.262.963.885 |
| 06 may 2021 | 47.837,46 | 48.438,11 | 45.928,21 | 46.742,56 | 46.742,56 | 57.622.289.161 |
| 05 may 2021 | 44.319,54 | 48.266,92 | 44.082,38 | 47.823,06 | 47.823,06 | 57.664.584.035 |
| 04 may 2021 | 47.444,29 | 47.444,29 | 44.272,71 | 44.387,26 | 44.387,26 | 57.063.525.891 |
| 03 may 2021 | 47.079,59 | 48.963,95 | 47.073,02 | 47.432,77 | 47.432,77 | 42.882.603.410 |
| 02 may 2021 | 48.108,23 | 48.172,06 | 46.707,26 | 47.088,57 | 47.088,57 | 31.744.398.004 |
| 01 may 2021 | 48.017,50 | 48.626,09 | 47.464,64 | 48.110,05 | 48.110,05 | 35.637.765.742 |
| 30 abr 2021 | 44.182,15 | 48.172,30 | 43.821,45 | 48.047,05 | 48.047,05 | 43.592.419.889 |
| 29 abr 2021 | 45.206,20 | 45.418,05 | 43.228,15 | 44.170,97 | 44.170,97 | 38.013.043.148 |
| 28 abr 2021 | 45.525,43 | 46.368,16 | 44.676,16 | 45.178,68 | 45.178,68 | 39.555.208.147 |
| 27 abr 2021 | 44.728,93 | 45.835,48 | 44.169,45 | 45.522,52 | 45.522,52 | 40.902.778.693 |
| 26 abr 2021 | 40.595,09 | 44.895,04 | 40.397,45 | 44.721,86 | 44.721,86 | 48.250.384.085 |
| 25 abr 2021 | 41.375,72 | 41.750,35 | 38.988,30 | 40.534,26 | 40.534,26 | 38.146.139.981 |
| 24 abr 2021 | 42.272,38 | 42.292,50 | 40.344,45 | 41.374,10 | 41.374,10 | 40.517.390.980 |
| 23 abr 2021 | 43.064,64 | 43.369,87 | 39.590,52 | 42.231,41 | 42.231,41 | 71.635.900.305 |
| 22 abr 2021 | 44.743,52 | 45.998,47 | 42.088,26 | 43.083,34 | 43.083,34 | 62.257.219.154 |
| 21 abr 2021 | 46.932,14 | 47.150,95 | 44.614,33 | 44.784,21 | 44.784,21 | 45.632.040.957 |
| 20 abr 2021 | 46.241,56 | 47.416,25 | 44.285,18 | 46.933,72 | 46.933,72 | 56.388.351.851 |
| 19 abr 2021 | 46.948,24 | 47.856,80 | 45.194,27 | 46.276,83 | 46.276,83 | 54.266.362.065 |
| 18 abr 2021 | 50.661,13 | 50.957,88 | 44.089,47 | 46.968,79 | 46.968,79 | 81.435.535.596 |
| 17 abr 2021 | 51.350,47 | 52.222,05 | 50.376,92 | 50.646,05 | 50.646,05 | 55.198.680.900 |
| 16 abr 2021 | 52.850,02 | 53.170,59 | 50.238,84 | 51.386,25 | 51.386,25 | 70.347.656.605 |
| 15 abr 2021 | 52.635,30 | 53.314,90 | 51.988,96 | 52.896,39 | 52.896,39 | 50.925.008.589 |
| 14 abr 2021 | 53.140,61 | 54.238,39 | 51.406,69 | 52.664,09 | 52.664,09 | 64.632.348.372 |
| 13 abr 2021 | 50.270,72 | 53.385,50 | 50.268,01 | 53.123,63 | 53.123,63 | 58.544.448.796 |
| 12 abr 2021 | 50.584,80 | 51.569,79 | 50.031,36 | 50.273,61 | 50.273,61 | 43.504.171.884 |
| 11 abr 2021 | 50.286,75 | 51.080,24 | 49.820,03 | 50.609,20 | 50.609,20 | 38.903.874.523 |
| 10 abr 2021 | 48.949,48 | 51.489,55 | 48.768,77 | 50.242,22 | 50.242,22 | 48.935.806.674 |
| 09 abr 2021 | 48.950,57 | 49.553,62 | 48.623,29 | 48.942,11 | 48.942,11 | 39.203.438.637 |
| 08 abr 2021 | 47.252,96 | 48.956,29 | 47.064,21 | 48.948,38 | 48.948,38 | 44.525.448.347 |
| 07 abr 2021 | 49.003,69 | 49.448,04 | 46.868,35 | 47.210,02 | 47.210,02 | 63.716.039.208 |
| 06 abr 2021 | 50.073,36 | 50.336,08 | 48.681,75 | 49.008,61 | 49.008,61 | 55.632.948.185 |
| 05 abr 2021 | 49.935,17 | 50.707,93 | 49.086,76 | 49.976,84 | 49.976,84 | 51.371.772.183 |
| 04 abr 2021 | 48.986,64 | 50.099,72 | 48.610,75 | 49.933,20 | 49.933,20 | 43.127.215.841 |
| 03 abr 2021 | 50.508,41 | 51.117,23 | 48.985,83 | 48.985,83 | 48.985,83 | 50.718.462.577 |
| 02 abr 2021 | 50.175,24 | 51.184,92 | 50.011,34 | 50.497,27 | 50.497,27 | 49.939.060.095 |
| 01 abr 2021 | 50.247,15 | 50.761,32 | 49.843,75 | 50.172,64 | 50.172,64 | 52.357.428.406 |
| 31 mar 2021 | 50.267,82 | 51.103,47 | 49.192,61 | 50.240,56 | 50.240,56 | 55.870.132.689 |
| 30 mar 2021 | 49.071,73 | 50.642,14 | 48.656,43 | 50.257,09 | 50.257,09 | 46.415.513.387 |
| 29 mar 2021 | 47.469,39 | 49.509,45 | 46.820,03 | 49.071,79 | 49.071,79 | 48.965.901.937 |
| 28 mar 2021 | 47.459,64 | 47.875,45 | 46.699,70 | 47.471,80 | 47.471,80 | 40.460.013.386 |
| 27 mar 2021 | 46.749,66 | 47.962,66 | 45.991,10 | 47.458,43 | 47.458,43 | 40.076.024.963 |
| 26 mar 2021 | 43.889,37 | 46.749,44 | 43.801,77 | 46.749,44 | 46.749,44 | 48.033.869.056 |
| 25 mar 2021 | 44.635,41 | 45.187,79 | 43.093,26 | 43.907,33 | 43.907,33 | 57.745.645.064 |
| 24 mar 2021 | 46.206,23 | 48.454,45 | 44.467,14 | 44.675,63 | 44.675,63 | 59.738.118.759 |
| 23 mar 2021 | 45.684,75 | 47.231,16 | 44.838,55 | 46.230,27 | 46.230,27 | 47.662.707.362 |
| 22 mar 2021 | 48.400,56 | 49.095,93 | 45.497,93 | 45.699,41 | 45.699,41 | 47.369.105.335 |
| 21 mar 2021 | 48.809,19 | 49.192,55 | 46.872,50 | 48.405,21 | 48.405,21 | 43.709.708.070 |
| 20 mar 2021 | 48.827,89 | 50.250,09 | 48.728,31 | 48.812,31 | 48.812,31 | 42.156.042.545 |
| 19 mar 2021 | 48.538,95 | 49.977,86 | 47.535,96 | 48.839,94 | 48.839,94 | 41.069.651.510 |
| 18 mar 2021 | 49.148,39 | 50.395,45 | 45.520,60 | 48.546,07 | 48.546,07 | 46.773.269.733 |
| 17 mar 2021 | 47.744,66 | 49.206,13 | 45.834,09 | 49.129,88 | 49.129,88 | 50.287.731.657 |
| 16 mar 2021 | 46.820,77 | 47.739,87 | 44.903,38 | 47.727,08 | 47.727,08 | 50.201.362.534 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
