Mercados españoles cerrados en 4 hrs 23 min
IBEX 35
8.672,30 +192,80 (+2,27%) Euro Stoxx 50
4.173,90 +95,64 (+2,35%) Dólar/Euro
1,1285 -0,0020 (-0,18%) Petróleo Brent
88,94 +0,74 (+0,84%) Oro
1.843,30 -9,20 (-0,50%) Bitcoin EUR
33.684,72 +1.182,33 (+3,64%)
Bitcoin EUR (BTC-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:07PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene 2022 | 32.665,71 | 33.728,18 | 32.440,02 | 33.684,72 | 33.684,72 | 24.757.637.120 |
| 25 ene 2022 | 32.369,75 | 33.179,37 | 31.627,01 | 32.693,35 | 32.693,35 | 23.381.125.046 |
| 24 ene 2022 | 31.985,87 | 32.899,06 | 29.323,49 | 32.369,33 | 32.369,33 | 36.963.489.637 |
| 23 ene 2022 | 30.893,02 | 32.121,72 | 30.654,95 | 31.986,82 | 31.986,82 | 22.941.168.169 |
| 22 ene 2022 | 32.148,43 | 32.339,90 | 30.277,66 | 30.877,94 | 30.877,94 | 35.006.840.731 |
| 21 ene 2022 | 35.974,67 | 36.321,81 | 31.548,89 | 32.135,85 | 32.135,85 | 37.913.565.556 |
| 20 ene 2022 | 36.800,62 | 38.251,65 | 35.950,99 | 35.957,71 | 35.957,71 | 18.015.822.473 |
| 19 ene 2022 | 37.402,38 | 37.446,66 | 36.389,53 | 36.800,88 | 36.800,88 | 20.356.996.522 |
| 18 ene 2022 | 37.028,34 | 37.549,37 | 36.422,05 | 37.403,79 | 37.403,79 | 19.787.042.903 |
| 17 ene 2022 | 37.804,24 | 37.857,53 | 36.531,26 | 37.028,76 | 37.028,76 | 19.010.103.713 |
| 16 ene 2022 | 37.819,44 | 38.051,38 | 37.398,06 | 37.800,53 | 37.800,53 | 15.695.843.306 |
| 15 ene 2022 | 37.758,00 | 38.303,56 | 37.378,80 | 37.824,13 | 37.824,13 | 16.093.613.422 |
| 14 ene 2022 | 37.181,66 | 37.969,27 | 36.655,23 | 37.756,07 | 37.756,07 | 20.654.206.193 |
| 13 ene 2022 | 38.413,76 | 38.574,17 | 37.053,21 | 37.175,29 | 37.175,29 | 41.626.348.816 |
| 12 ene 2022 | 37.605,17 | 38.559,48 | 37.401,82 | 38.415,82 | 38.415,82 | 29.282.229.408 |
| 11 ene 2022 | 36.910,65 | 37.828,12 | 36.550,13 | 37.599,60 | 37.599,60 | 23.163.434.090 |
| 10 ene 2022 | 36.913,57 | 37.231,55 | 35.228,76 | 36.912,20 | 36.912,20 | 28.335.773.331 |
| 09 ene 2022 | 36.735,07 | 37.580,80 | 36.386,01 | 36.914,77 | 36.914,77 | 18.755.603.984 |
| 08 ene 2022 | 36.579,04 | 37.170,08 | 35.799,90 | 36.734,38 | 36.734,38 | 24.704.118.680 |
| 07 ene 2022 | 38.197,00 | 38.197,00 | 36.222,50 | 36.575,90 | 36.575,90 | 74.103.034.014 |
| 06 ene 2022 | 38.517,18 | 38.691,02 | 37.721,00 | 38.203,51 | 38.203,51 | 26.738.382.071 |
| 05 ene 2022 | 40.679,45 | 41.486,54 | 37.839,75 | 38.520,27 | 38.520,27 | 32.580.817.996 |
| 04 ene 2022 | 41.106,38 | 41.956,50 | 40.554,57 | 40.677,88 | 40.677,88 | 37.661.970.660 |
| 03 ene 2022 | 41.628,32 | 41.849,96 | 40.575,28 | 41.105,72 | 41.105,72 | 29.261.479.130 |
| 02 ene 2022 | 41.921,17 | 42.097,43 | 41.196,71 | 41.629,80 | 41.629,80 | 24.577.311.974 |
| 01 ene 2022 | 40.717,38 | 42.049,87 | 40.696,93 | 41.926,34 | 41.926,34 | 21.613.129.995 |
| 31 dic 2021 | 41.659,19 | 42.793,97 | 40.254,16 | 40.712,72 | 40.712,72 | 32.507.766.322 |
| 30 dic 2021 | 40.925,54 | 42.321,10 | 40.583,38 | 41.666,92 | 41.666,92 | 23.569.055.197 |
| 29 dic 2021 | 42.095,84 | 42.554,26 | 40.696,17 | 40.885,14 | 40.885,14 | 26.452.243.764 |
| 28 dic 2021 | 44.732,22 | 44.732,22 | 41.924,26 | 42.064,88 | 42.064,88 | 29.549.879.026 |
| 27 dic 2021 | 44.864,95 | 45.876,66 | 44.609,06 | 44.697,41 | 44.697,41 | 21.469.713.513 |
| 26 dic 2021 | 44.538,47 | 45.242,85 | 43.757,65 | 44.871,05 | 44.871,05 | 18.514.119.911 |
| 25 dic 2021 | 44.914,91 | 45.199,02 | 44.368,91 | 44.539,50 | 44.539,50 | 16.807.813.795 |
| 24 dic 2021 | 44.868,70 | 45.774,12 | 44.604,05 | 44.886,01 | 44.886,01 | 21.521.666.976 |
| 23 dic 2021 | 42.931,71 | 45.285,34 | 42.421,75 | 44.849,70 | 44.849,70 | 24.925.551.041 |
| 22 dic 2021 | 43.355,23 | 43.932,41 | 42.874,91 | 42.933,63 | 42.933,63 | 21.584.876.672 |
| 21 dic 2021 | 41.575,06 | 43.688,65 | 41.408,41 | 43.354,80 | 43.354,80 | 23.969.764.820 |
| 20 dic 2021 | 41.543,04 | 42.023,43 | 40.365,48 | 41.569,91 | 41.569,91 | 27.454.692.665 |
| 19 dic 2021 | 41.684,95 | 42.784,41 | 41.372,75 | 41.542,99 | 41.542,99 | 22.372.971.358 |
| 18 dic 2021 | 41.119,79 | 42.094,17 | 40.567,48 | 41.680,42 | 41.680,42 | 23.219.129.040 |
| 17 dic 2021 | 42.045,17 | 42.383,76 | 40.375,59 | 41.104,57 | 41.104,57 | 29.272.501.838 |
| 16 dic 2021 | 43.310,95 | 43.746,67 | 41.949,87 | 42.055,49 | 42.055,49 | 24.058.853.189 |
| 15 dic 2021 | 42.975,20 | 43.813,05 | 41.480,97 | 43.307,63 | 43.307,63 | 32.364.951.353 |
| 14 dic 2021 | 41.396,77 | 43.013,82 | 41.143,71 | 41.405,49 | 41.405,49 | 30.769.104.303 |
| 13 dic 2021 | 44.307,20 | 44.382,27 | 40.644,06 | 41.421,28 | 41.421,28 | 28.507.891.159 |
| 12 dic 2021 | 43.611,23 | 44.821,81 | 43.055,43 | 44.292,69 | 44.292,69 | 19.396.796.672 |
| 11 dic 2021 | 41.758,73 | 43.702,56 | 41.473,99 | 43.618,00 | 43.618,00 | 22.776.228.252 |
| 10 dic 2021 | 42.184,83 | 44.288,55 | 41.545,86 | 41.739,89 | 41.739,89 | 27.358.744.220 |
| 09 dic 2021 | 44.471,75 | 44.787,50 | 41.934,92 | 42.211,38 | 42.211,38 | 26.212.546.684 |
| 08 dic 2021 | 44.946,21 | 45.188,11 | 43.256,89 | 44.519,98 | 44.519,98 | 25.104.855.062 |
| 07 dic 2021 | 44.826,88 | 46.178,33 | 44.523,50 | 44.974,98 | 44.974,98 | 29.873.995.242 |
| 06 dic 2021 | 43.712,35 | 45.136,08 | 41.835,87 | 44.827,59 | 44.827,59 | 33.417.159.033 |
| 05 dic 2021 | 43.487,30 | 43.988,13 | 42.299,38 | 43.672,87 | 43.672,87 | 32.906.421.504 |
| 04 dic 2021 | 47.485,88 | 47.642,14 | 37.893,53 | 43.486,58 | 43.486,58 | 54.256.406.273 |
| 03 dic 2021 | 49.981,62 | 50.839,18 | 46.423,78 | 47.371,31 | 47.371,31 | 35.166.512.180 |
| 02 dic 2021 | 50.549,60 | 50.583,86 | 49.311,75 | 49.953,89 | 49.953,89 | 28.639.661.363 |
| 01 dic 2021 | 50.227,37 | 52.107,59 | 49.983,93 | 50.560,61 | 50.560,61 | 32.562.962.375 |
| 30 nov 2021 | 51.210,30 | 51.991,24 | 49.508,78 | 50.313,39 | 50.313,39 | 32.399.262.570 |
| 29 nov 2021 | 50.734,56 | 52.219,01 | 50.321,47 | 51.189,45 | 51.189,45 | 28.665.350.260 |
| 28 nov 2021 | 48.421,39 | 50.827,24 | 47.329,26 | 50.696,09 | 50.696,09 | 24.898.768.129 |
| 27 nov 2021 | 47.470,33 | 48.877,43 | 47.410,20 | 48.423,20 | 48.423,20 | 26.997.217.218 |
| 26 nov 2021 | 52.600,24 | 52.793,20 | 47.323,10 | 47.323,10 | 47.323,10 | 36.935.280.493 |
| 25 nov 2021 | 51.025,74 | 52.950,41 | 51.002,73 | 51.096,46 | 51.096,46 | 30.585.799.415 |
| 24 nov 2021 | 51.185,60 | 51.405,66 | 49.940,40 | 50.235,80 | 50.235,80 | 32.700.833.644 |
| 23 nov 2021 | 50.085,21 | 51.445,26 | 49.416,91 | 51.188,46 | 51.188,46 | 33.331.102.310 |
| 22 nov 2021 | 52.066,11 | 52.559,13 | 49.562,80 | 50.071,63 | 50.071,63 | 31.166.066.807 |
| 21 nov 2021 | 52.919,26 | 53.161,94 | 51.934,44 | 52.087,06 | 52.087,06 | 23.168.441.582 |
| 20 nov 2021 | 51.488,04 | 53.033,88 | 50.916,28 | 52.889,75 | 52.889,75 | 27.132.088.068 |
| 19 nov 2021 | 50.046,06 | 51.562,84 | 49.053,82 | 51.492,03 | 51.492,03 | 34.289.056.107 |
| 18 nov 2021 | 53.332,04 | 53.811,98 | 49.726,47 | 50.086,53 | 50.086,53 | 36.405.348.273 |
| 17 nov 2021 | 53.127,34 | 53.709,93 | 51.727,15 | 53.339,00 | 53.339,00 | 34.616.617.571 |
| 16 nov 2021 | 56.058,09 | 56.058,09 | 51.952,14 | 53.146,45 | 53.146,45 | 41.382.286.062 |
| 15 nov 2021 | 57.267,25 | 57.891,78 | 55.891,99 | 55.914,40 | 55.914,40 | 26.883.766.644 |
| 14 nov 2021 | 56.323,17 | 57.244,43 | 55.581,09 | 57.219,66 | 57.219,66 | 21.957.336.627 |
| 13 nov 2021 | 56.063,42 | 56.725,39 | 55.316,83 | 56.335,54 | 56.335,54 | 26.629.356.281 |
| 12 nov 2021 | 56.661,15 | 57.222,57 | 54.445,74 | 56.061,52 | 56.061,52 | 31.532.134.995 |
| 11 nov 2021 | 56.574,20 | 57.220,97 | 55.921,49 | 56.736,26 | 56.736,26 | 31.343.096.595 |
| 10 nov 2021 | 57.747,79 | 59.496,15 | 55.065,33 | 56.588,42 | 56.588,42 | 42.427.739.382 |
| 09 nov 2021 | 58.290,29 | 59.153,06 | 57.269,13 | 57.763,74 | 57.763,74 | 36.534.106.723 |
| 08 nov 2021 | 54.756,70 | 58.408,39 | 54.756,70 | 58.305,04 | 58.305,04 | 35.488.274.443 |
| 07 nov 2021 | 53.287,36 | 54.741,94 | 53.181,37 | 54.741,94 | 54.741,94 | 21.374.622.401 |
| 06 nov 2021 | 52.866,59 | 53.318,32 | 52.083,06 | 53.263,60 | 53.263,60 | 25.187.135.416 |
| 05 nov 2021 | 53.187,43 | 54.139,52 | 52.592,56 | 52.915,76 | 52.915,76 | 26.494.469.926 |
| 04 nov 2021 | 54.190,31 | 54.351,23 | 52.647,95 | 53.180,64 | 53.180,64 | 28.225.688.676 |
| 03 nov 2021 | 54.627,90 | 54.845,92 | 52.820,17 | 54.214,63 | 54.214,63 | 31.101.912.716 |
| 02 nov 2021 | 52.556,48 | 55.465,69 | 52.312,25 | 54.603,77 | 54.603,77 | 32.598.888.626 |
| 01 nov 2021 | 53.061,87 | 53.961,04 | 51.686,60 | 52.591,96 | 52.591,96 | 31.165.444.999 |
| 31 oct 2021 | 53.498,82 | 53.979,46 | 51.994,21 | 53.060,58 | 53.060,58 | 27.898.987.362 |
| 30 oct 2021 | 53.835,18 | 53.913,71 | 52.692,57 | 53.531,98 | 53.531,98 | 27.815.652.165 |
| 29 oct 2021 | 51.894,65 | 54.532,00 | 51.632,07 | 53.825,32 | 53.825,32 | 31.880.097.022 |
| 28 oct 2021 | 50.411,88 | 53.186,02 | 49.810,28 | 51.892,30 | 51.892,30 | 38.739.882.231 |
| 27 oct 2021 | 52.043,28 | 52.939,00 | 50.162,48 | 50.421,94 | 50.421,94 | 37.639.952.956 |
| 26 oct 2021 | 54.297,37 | 54.507,09 | 51.741,36 | 52.053,45 | 52.053,45 | 30.077.143.516 |
| 25 oct 2021 | 52.316,29 | 54.906,25 | 52.119,69 | 54.303,45 | 54.303,45 | 26.759.780.838 |
| 24 oct 2021 | 52.712,89 | 52.830,96 | 51.231,19 | 52.348,00 | 52.348,00 | 23.468.371.588 |
| 23 oct 2021 | 52.125,03 | 53.026,14 | 51.379,50 | 52.734,60 | 52.734,60 | 23.091.004.859 |
| 22 oct 2021 | 53.539,59 | 54.746,94 | 51.720,34 | 52.123,00 | 52.123,00 | 33.007.497.760 |
| 21 oct 2021 | 56.642,13 | 57.214,13 | 53.432,03 | 53.515,74 | 53.515,74 | 39.492.048.235 |
| 20 oct 2021 | 55.258,20 | 57.457,26 | 54.619,56 | 56.634,06 | 56.634,06 | 35.004.469.846 |
| 19 oct 2021 | 53.423,38 | 55.387,93 | 52.881,78 | 55.238,77 | 55.238,77 | 34.788.514.253 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
