Mercados españoles cerrados en 7 hrs 45 min
IBEX 35
8.889,60+16,50(+0,19%)Euro Stoxx 50
4.183,37+24,86(+0,60%)Dólar/Euro
1,1707-0,0011(-0,09%)Petróleo Brent
79,03+0,94(+1,20%)Oro
1.757,30+5,60(+0,32%)Bitcoin EUR
37.419,98+1.926,26(+5,43%)
Bitcoin EUR (BTC-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
37.419,98+1926,26 (+5,43%)
A partir del 8:43AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2021 | 36.841,39 | 37.775,60 | 36.696,59 | 37.419,98 | 37.419,98 | 28.002.349.056 |
| 26 sept 2021 | 36.451,59 | 37.477,66 | 34.853,34 | 36.858,83 | 36.858,83 | 26.155.402.187 |
| 25 sept 2021 | 36.551,93 | 36.685,91 | 35.631,03 | 36.447,29 | 36.447,29 | 26.966.250.911 |
| 24 sept 2021 | 38.240,20 | 38.415,48 | 34.920,03 | 36.550,96 | 36.550,96 | 36.550.615.442 |
| 23 sept 2021 | 37.271,32 | 38.274,55 | 36.877,67 | 38.240,88 | 38.240,88 | 29.168.511.933 |
| 22 sept 2021 | 34.699,55 | 37.449,11 | 34.668,09 | 37.283,48 | 37.283,48 | 32.633.326.863 |
| 21 sept 2021 | 36.678,13 | 37.162,19 | 33.926,78 | 34.712,97 | 34.712,97 | 41.543.539.579 |
| 20 sept 2021 | 40.293,14 | 40.359,64 | 36.324,09 | 36.534,50 | 36.534,50 | 37.443.550.043 |
| 19 sept 2021 | 41.164,31 | 41.215,06 | 40.012,70 | 40.292,13 | 40.292,13 | 22.991.574.653 |
| 18 sept 2021 | 40.317,70 | 41.610,27 | 40.158,86 | 41.172,42 | 41.172,42 | 24.369.669.132 |
| 17 sept 2021 | 40.604,78 | 40.904,46 | 39.936,25 | 40.312,58 | 40.312,58 | 24.500.717.915 |
| 16 sept 2021 | 40.747,39 | 41.129,88 | 40.008,63 | 40.615,28 | 40.615,28 | 26.999.268.519 |
| 15 sept 2021 | 39.904,96 | 40.996,85 | 39.622,34 | 40.762,15 | 40.762,15 | 25.793.023.914 |
| 14 sept 2021 | 38.070,78 | 39.998,47 | 37.895,51 | 39.900,29 | 39.900,29 | 32.749.002.832 |
| 13 sept 2021 | 38.991,90 | 39.505,15 | 36.921,59 | 38.073,34 | 38.073,34 | 34.692.077.878 |
| 12 sept 2021 | 38.263,03 | 39.252,55 | 37.910,78 | 38.997,03 | 38.997,03 | 23.604.800.758 |
| 11 sept 2021 | 37.990,84 | 38.908,55 | 37.934,32 | 38.258,65 | 38.258,65 | 29.200.764.051 |
| 10 sept 2021 | 39.237,66 | 39.785,89 | 37.539,69 | 38.002,76 | 38.002,76 | 33.151.864.661 |
| 09 sept 2021 | 38.729,96 | 39.943,25 | 38.623,81 | 39.233,23 | 39.233,23 | 32.705.466.036 |
| 08 sept 2021 | 39.535,46 | 39.952,78 | 37.696,31 | 38.997,88 | 38.997,88 | 41.465.418.833 |
| 07 sept 2021 | 44.351,76 | 44.487,54 | 36.544,40 | 39.521,42 | 39.521,42 | 55.055.157.929 |
| 06 sept 2021 | 43.556,63 | 44.384,73 | 43.032,13 | 44.329,07 | 44.329,07 | 32.749.010.156 |
| 05 sept 2021 | 42.022,86 | 43.661,29 | 41.686,88 | 43.543,51 | 43.543,51 | 25.512.438.561 |
| 04 sept 2021 | 42.098,75 | 42.534,26 | 41.695,45 | 42.028,55 | 42.028,55 | 31.532.234.752 |
| 03 sept 2021 | 41.509,88 | 42.880,88 | 40.727,29 | 42.112,26 | 42.112,26 | 36.371.739.714 |
| 02 sept 2021 | 41.217,64 | 42.469,41 | 41.072,39 | 41.543,12 | 41.543,12 | 33.273.143.710 |
| 01 sept 2021 | 39.881,12 | 41.465,33 | 39.451,47 | 41.250,73 | 41.250,73 | 33.052.752.888 |
| 31 ago 2021 | 39.862,63 | 40.754,29 | 39.624,82 | 39.937,78 | 39.937,78 | 29.407.483.737 |
| 30 ago 2021 | 41.390,71 | 41.472,91 | 39.799,18 | 39.888,61 | 39.888,61 | 26.996.771.542 |
| 29 ago 2021 | 41.466,37 | 42.087,68 | 40.630,96 | 41.386,46 | 41.386,46 | 21.943.161.406 |
| 28 ago 2021 | 41.603,15 | 41.781,96 | 41.117,07 | 41.458,87 | 41.458,87 | 24.219.695.246 |
| 27 ago 2021 | 39.898,36 | 41.637,23 | 39.487,52 | 41.591,35 | 41.591,35 | 29.258.076.943 |
| 26 ago 2021 | 41.624,66 | 41.936,71 | 39.431,36 | 39.938,91 | 39.938,91 | 27.793.027.038 |
| 25 ago 2021 | 40.609,26 | 41.798,48 | 40.132,56 | 41.589,11 | 41.589,11 | 27.731.017.546 |
| 24 ago 2021 | 42.201,10 | 42.483,45 | 40.572,20 | 40.591,28 | 40.591,28 | 30.087.439.475 |
| 23 ago 2021 | 42.140,44 | 43.068,28 | 41.784,33 | 42.187,30 | 42.187,30 | 29.209.895.615 |
| 22 ago 2021 | 41.779,18 | 42.299,71 | 41.207,09 | 42.166,07 | 42.166,07 | 21.690.154.270 |
| 21 ago 2021 | 42.158,07 | 42.504,07 | 41.303,06 | 41.810,28 | 41.810,28 | 34.697.103.726 |
| 20 ago 2021 | 40.016,39 | 42.170,96 | 39.941,08 | 42.168,42 | 42.168,42 | 29.662.710.164 |
| 19 ago 2021 | 38.231,40 | 40.219,84 | 37.677,21 | 40.011,64 | 40.011,64 | 31.863.930.903 |
| 18 ago 2021 | 38.163,16 | 39.276,84 | 37.875,08 | 38.282,08 | 38.282,08 | 27.509.491.838 |
| 17 ago 2021 | 39.000,28 | 40.059,11 | 38.036,66 | 38.170,50 | 38.170,50 | 28.567.965.431 |
| 16 ago 2021 | 39.867,24 | 40.689,14 | 38.807,21 | 39.058,04 | 39.058,04 | 27.827.732.126 |
| 15 ago 2021 | 39.924,60 | 40.145,38 | 38.638,55 | 39.890,17 | 39.890,17 | 26.274.887.098 |
| 14 ago 2021 | 40.529,55 | 40.774,02 | 39.145,52 | 39.924,84 | 39.924,84 | 26.458.364.542 |
| 13 ago 2021 | 37.866,80 | 40.547,60 | 37.739,47 | 40.514,83 | 40.514,83 | 26.909.894.509 |
| 12 ago 2021 | 38.815,64 | 39.373,21 | 37.358,15 | 37.857,08 | 37.857,08 | 28.735.694.964 |
| 11 ago 2021 | 38.908,50 | 39.816,84 | 38.689,54 | 38.829,91 | 38.829,91 | 29.228.448.871 |
| 10 ago 2021 | 39.429,89 | 39.747,23 | 38.138,31 | 38.895,97 | 38.895,97 | 28.623.543.705 |
| 09 ago 2021 | 37.276,48 | 39.556,04 | 36.458,36 | 39.501,93 | 39.501,93 | 33.000.273.327 |
| 08 ago 2021 | 37.894,43 | 38.496,25 | 36.834,03 | 37.281,75 | 37.281,75 | 30.901.481.683 |
| 07 ago 2021 | 36.413,79 | 37.992,55 | 36.231,66 | 37.878,58 | 37.878,58 | 34.031.757.079 |
| 06 ago 2021 | 34.533,29 | 36.792,51 | 33.779,55 | 36.399,93 | 36.399,93 | 32.497.785.843 |
| 05 ago 2021 | 33.573,66 | 34.938,07 | 31.643,25 | 34.536,41 | 34.536,41 | 29.732.758.610 |
| 04 ago 2021 | 32.195,88 | 33.745,91 | 31.719,17 | 33.576,19 | 33.576,19 | 21.433.142.518 |
| 03 ago 2021 | 32.995,19 | 33.479,62 | 31.847,32 | 32.145,03 | 32.145,03 | 22.065.717.849 |
| 02 ago 2021 | 33.633,84 | 34.015,57 | 32.636,47 | 33.015,02 | 33.015,02 | 21.555.769.455 |
| 01 ago 2021 | 34.937,93 | 35.848,73 | 33.328,82 | 33.690,84 | 33.690,84 | 22.493.015.644 |
| 31 jul 2021 | 35.557,01 | 35.586,63 | 34.642,99 | 35.077,27 | 35.077,27 | 21.743.361.094 |
| 30 jul 2021 | 33.659,11 | 35.590,08 | 32.259,81 | 35.590,08 | 35.590,08 | 27.869.012.071 |
| 29 jul 2021 | 33.763,84 | 34.189,92 | 33.224,75 | 33.643,08 | 33.643,08 | 22.844.853.094 |
| 28 jul 2021 | 33.417,48 | 34.560,60 | 32.899,85 | 33.764,22 | 33.764,22 | 32.672.260.425 |
| 27 jul 2021 | 31.576,75 | 33.336,07 | 30.871,86 | 33.336,07 | 33.336,07 | 29.690.410.041 |
| 26 jul 2021 | 30.055,27 | 34.319,39 | 29.977,70 | 31.628,85 | 31.628,85 | 43.221.149.247 |
| 25 jul 2021 | 29.130,43 | 30.039,04 | 28.783,43 | 30.026,52 | 30.026,52 | 17.715.710.196 |
| 24 jul 2021 | 28.538,18 | 29.300,42 | 28.395,22 | 29.132,26 | 29.132,26 | 18.404.688.435 |
| 23 jul 2021 | 27.441,88 | 28.527,83 | 27.234,62 | 28.527,83 | 28.527,83 | 19.158.166.209 |
| 22 jul 2021 | 27.251,35 | 27.691,80 | 26.923,95 | 27.447,95 | 27.447,95 | 16.610.936.345 |
| 21 jul 2021 | 25.290,46 | 27.762,08 | 25.073,49 | 27.227,46 | 27.227,46 | 23.914.049.599 |
| 20 jul 2021 | 26.151,88 | 26.284,10 | 24.936,05 | 25.299,85 | 25.299,85 | 19.647.763.124 |
| 19 jul 2021 | 26.920,52 | 27.015,61 | 25.876,18 | 26.134,54 | 26.134,54 | 17.329.375.882 |
| 18 jul 2021 | 26.711,41 | 27.444,22 | 26.441,71 | 26.917,81 | 26.917,81 | 15.905.101.628 |
| 17 jul 2021 | 26.595,72 | 27.051,98 | 26.448,91 | 26.710,71 | 26.710,71 | 16.005.403.695 |
| 16 jul 2021 | 26.957,95 | 27.281,77 | 26.353,81 | 26.616,24 | 26.616,24 | 20.075.115.913 |
| 15 jul 2021 | 27.742,15 | 28.025,53 | 26.415,40 | 26.906,46 | 26.906,46 | 18.033.620.233 |
| 14 jul 2021 | 27.790,73 | 27.938,83 | 26.849,88 | 27.737,48 | 27.737,48 | 18.064.857.618 |
| 13 jul 2021 | 27.922,95 | 28.141,90 | 27.391,37 | 27.772,20 | 27.772,20 | 16.238.387.526 |
| 12 jul 2021 | 28.852,54 | 29.151,09 | 27.565,92 | 27.948,56 | 27.948,56 | 20.501.686.427 |
| 11 jul 2021 | 28.213,44 | 29.119,49 | 28.076,75 | 28.840,89 | 28.840,89 | 16.937.803.944 |
| 10 jul 2021 | 28.466,02 | 28.802,80 | 27.882,49 | 28.223,07 | 28.223,07 | 19.341.490.472 |
| 09 jul 2021 | 27.739,46 | 28.662,38 | 27.293,29 | 28.454,88 | 28.454,88 | 23.098.660.464 |
| 08 jul 2021 | 28.736,96 | 28.757,30 | 27.150,16 | 27.752,71 | 27.752,71 | 25.248.203.553 |
| 07 jul 2021 | 28.949,65 | 29.601,76 | 28.694,30 | 28.707,89 | 28.707,89 | 21.025.989.867 |
| 06 jul 2021 | 28.425,07 | 29.579,67 | 28.427,51 | 28.957,70 | 28.957,70 | 22.415.984.656 |
| 05 jul 2021 | 29.761,18 | 29.761,18 | 27.983,94 | 28.444,03 | 28.444,03 | 22.523.224.003 |
| 04 jul 2021 | 29.217,04 | 30.280,46 | 28.990,25 | 29.764,08 | 29.764,08 | 21.022.831.221 |
| 03 jul 2021 | 28.533,39 | 29.422,43 | 28.152,66 | 29.219,55 | 29.219,55 | 20.551.434.327 |
| 02 jul 2021 | 28.322,40 | 28.654,99 | 27.679,82 | 28.569,31 | 28.569,31 | 32.641.787.035 |
| 01 jul 2021 | 29.550,96 | 29.550,96 | 27.761,31 | 28.341,41 | 28.341,41 | 31.943.458.371 |
| 30 jun 2021 | 30.174,11 | 30.306,33 | 28.768,81 | 29.555,05 | 29.555,05 | 28.726.957.762 |
| 29 jun 2021 | 28.900,86 | 30.720,15 | 28.753,52 | 30.139,98 | 30.139,98 | 31.848.900.087 |
| 28 jun 2021 | 29.038,42 | 29.497,72 | 28.473,47 | 28.866,30 | 28.866,30 | 28.412.102.661 |
| 27 jun 2021 | 27.050,33 | 29.021,04 | 26.869,56 | 29.013,74 | 29.013,74 | 29.735.530.456 |
| 26 jun 2021 | 26.466,72 | 27.343,61 | 25.288,42 | 26.965,50 | 26.965,50 | 32.326.643.063 |
| 25 jun 2021 | 29.056,91 | 29.710,10 | 26.262,51 | 26.502,84 | 26.502,84 | 33.701.267.547 |
| 24 jun 2021 | 28.232,86 | 29.537,81 | 27.162,22 | 29.059,70 | 29.059,70 | 27.769.406.264 |
| 23 jun 2021 | 27.240,82 | 29.078,56 | 26.618,44 | 28.266,58 | 28.266,58 | 38.822.908.066 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
