Mercados españoles abiertos en 4 hrs 54 min
S&P 500
4.423,15+35,99(+0,82%)Nasdaq
14.761,29+80,23(+0,55%)NIKKEI 225
27.564,86-76,97(-0,28%)Dólar/Euro
1,1874+0,0006(+0,05%)Petróleo Brent
72,08-0,33(-0,46%)BTC-EUR
32.354,86-637,17(-1,93%)
Bitcoin USD (BTC-USD)
CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
38.408,45-477,41 (-1,23%)
A partir del 3:03AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 ago 2021 | 38.139,42 | 38.556,48 | 38.033,39 | 38.408,45 | 38.408,45 | 25.569.773.568 |
| 03 ago 2021 | - | - | - | - | - | - |
| 02 ago 2021 | 39.907,26 | 40.419,18 | 38.746,35 | 39.201,95 | 39.201,95 | 25.595.265.436 |
| 01 ago 2021 | 41.460,84 | 42.541,68 | 39.540,94 | 39.974,89 | 39.974,89 | 26.688.438.115 |
| 31 jul 2021 | 42.196,30 | 42.231,45 | 41.110,83 | 41.626,20 | 41.626,20 | 25.802.845.343 |
| 30 jul 2021 | 40.027,48 | 42.235,55 | 38.397,36 | 42.235,55 | 42.235,55 | 33.072.782.960 |
| 29 jul 2021 | 39.995,45 | 40.593,07 | 39.352,06 | 40.008,42 | 40.008,42 | 27.167.146.027 |
| 28 jul 2021 | 39.503,19 | 40.816,07 | 38.862,44 | 39.995,91 | 39.995,91 | 38.702.404.695 |
| 27 jul 2021 | 37.276,04 | 39.406,94 | 36.441,73 | 39.406,94 | 39.406,94 | 35.097.370.560 |
| 26 jul 2021 | 35.384,03 | 40.499,68 | 35.287,31 | 37.337,54 | 37.337,54 | 51.022.126.212 |
| 25 jul 2021 | 34.290,29 | 35.364,93 | 33.881,84 | 35.350,19 | 35.350,19 | 20.856.685.287 |
| 24 jul 2021 | 33.593,73 | 34.490,39 | 33.424,86 | 34.292,45 | 34.292,45 | 21.664.706.865 |
| 23 jul 2021 | 32.305,96 | 33.581,55 | 32.057,89 | 33.581,55 | 33.581,55 | 22.552.046.192 |
| 22 jul 2021 | 32.138,87 | 32.576,40 | 31.745,30 | 32.313,11 | 32.313,11 | 19.555.230.518 |
| 21 jul 2021 | 29.796,29 | 32.752,33 | 29.526,18 | 32.110,69 | 32.110,69 | 28.203.024.559 |
| 20 jul 2021 | 30.838,29 | 31.006,19 | 29.360,96 | 29.807,35 | 29.807,35 | 23.148.267.245 |
| 19 jul 2021 | 31.800,01 | 31.885,86 | 30.563,73 | 30.817,83 | 30.817,83 | 20.434.789.545 |
| 18 jul 2021 | 31.533,88 | 32.399,00 | 31.215,49 | 31.796,81 | 31.796,81 | 18.787.986.667 |
| 17 jul 2021 | 31.397,31 | 31.935,95 | 31.223,99 | 31.533,07 | 31.533,07 | 18.895.018.942 |
| 16 jul 2021 | 31.841,55 | 32.218,41 | 31.100,67 | 31.421,54 | 31.421,54 | 23.699.476.918 |
| 15 jul 2021 | 32.827,88 | 33.159,64 | 31.175,71 | 31.780,73 | 31.780,73 | 21.300.524.237 |
| 14 jul 2021 | 32.723,85 | 33.061,40 | 31.639,13 | 32.822,35 | 32.822,35 | 21.376.531.210 |
| 13 jul 2021 | 33.125,47 | 33.327,10 | 32.261,42 | 32.702,03 | 32.702,03 | 19.120.856.669 |
| 12 jul 2021 | 34.254,02 | 34.592,16 | 32.697,31 | 33.155,85 | 33.155,85 | 24.321.499.537 |
| 11 jul 2021 | 33.509,08 | 34.584,70 | 33.346,74 | 34.240,19 | 34.240,19 | 20.108.729.370 |
| 10 jul 2021 | 33.811,24 | 34.209,07 | 33.116,01 | 33.520,52 | 33.520,52 | 22.971.873.468 |
| 09 jul 2021 | 32.861,67 | 34.042,29 | 32.318,88 | 33.798,01 | 33.798,01 | 27.436.021.028 |
| 08 jul 2021 | 33.889,61 | 33.907,91 | 32.133,18 | 32.877,37 | 32.877,37 | 29.910.396.946 |
| 07 jul 2021 | 34.225,68 | 34.997,66 | 33.839,29 | 33.855,33 | 33.855,33 | 24.796.027.477 |
| 06 jul 2021 | 33.723,51 | 35.038,54 | 33.599,92 | 34.235,20 | 34.235,20 | 26.501.259.870 |
| 05 jul 2021 | 35.284,34 | 35.284,34 | 33.213,66 | 33.746,00 | 33.746,00 | 26.721.554.282 |
| 04 jul 2021 | 34.665,57 | 35.937,57 | 34.396,48 | 35.287,78 | 35.287,78 | 24.924.307.911 |
| 03 jul 2021 | 33.854,42 | 34.909,26 | 33.402,70 | 34.668,55 | 34.668,55 | 24.383.958.643 |
| 02 jul 2021 | 33.549,60 | 33.939,59 | 32.770,68 | 33.897,05 | 33.897,05 | 38.728.974.942 |
| 01 jul 2021 | 35.035,98 | 35.035,98 | 32.883,78 | 33.572,12 | 33.572,12 | 37.838.957.079 |
| 30 jun 2021 | 35.908,39 | 36.074,76 | 34.086,15 | 35.040,84 | 35.040,84 | 34.059.036.099 |
| 29 jun 2021 | 34.475,56 | 36.542,11 | 34.252,48 | 35.867,78 | 35.867,78 | 37.901.460.044 |
| 28 jun 2021 | 34.679,12 | 35.219,89 | 33.902,07 | 34.434,34 | 34.434,34 | 33.892.523.752 |
| 27 jun 2021 | 32.287,52 | 34.656,13 | 32.071,76 | 34.649,64 | 34.649,64 | 35.511.640.894 |
| 26 jun 2021 | 31.594,66 | 32.637,59 | 30.184,50 | 32.186,28 | 32.186,28 | 38.585.385.521 |
| 25 jun 2021 | 34.659,11 | 35.487,25 | 31.350,88 | 31.637,78 | 31.637,78 | 40.230.904.226 |
| 24 jun 2021 | 33.682,80 | 35.228,85 | 32.385,21 | 34.662,44 | 34.662,44 | 33.123.368.116 |
| 23 jun 2021 | 32.515,71 | 34.753,41 | 31.772,63 | 33.723,03 | 33.723,03 | 46.317.108.925 |
| 22 jun 2021 | 31.622,38 | 33.292,45 | 28.893,62 | 32.505,66 | 32.505,66 | 58.964.353.058 |
| 21 jun 2021 | 35.641,14 | 35.721,64 | 31.295,94 | 31.676,69 | 31.676,69 | 52.809.038.594 |
| 20 jun 2021 | 35.563,14 | 36.059,48 | 33.432,07 | 35.698,30 | 35.698,30 | 36.664.034.054 |
| 19 jun 2021 | 35.854,53 | 36.457,80 | 34.933,06 | 35.615,87 | 35.615,87 | 31.207.279.719 |
| 18 jun 2021 | 38.099,48 | 38.187,26 | 35.255,86 | 35.787,25 | 35.787,25 | 36.200.887.275 |
| 17 jun 2021 | 38.341,42 | 39.513,67 | 37.439,68 | 38.053,50 | 38.053,50 | 37.096.670.047 |
| 16 jun 2021 | 40.168,69 | 40.516,78 | 38.176,04 | 38.347,06 | 38.347,06 | 39.211.635.100 |
| 15 jun 2021 | 40.427,17 | 41.295,27 | 39.609,47 | 40.406,27 | 40.406,27 | 46.420.149.185 |
| 14 jun 2021 | 39.016,97 | 40.978,36 | 38.757,29 | 40.218,48 | 40.218,48 | 43.148.914.673 |
| 13 jun 2021 | 35.555,79 | 39.322,78 | 34.864,11 | 39.097,86 | 39.097,86 | 40.669.112.838 |
| 12 jun 2021 | 37.340,14 | 37.408,93 | 34.728,19 | 35.552,52 | 35.552,52 | 37.924.228.550 |
| 11 jun 2021 | 36.697,03 | 37.608,70 | 36.044,45 | 37.334,40 | 37.334,40 | 38.699.736.985 |
| 10 jun 2021 | 37.389,52 | 38.334,32 | 35.847,59 | 36.702,60 | 36.702,60 | 43.576.032.854 |
| 09 jun 2021 | 33.416,98 | 37.537,37 | 32.475,87 | 37.345,12 | 37.345,12 | 53.972.919.008 |
| 08 jun 2021 | 33.589,52 | 34.017,39 | 31.114,44 | 33.472,63 | 33.472,63 | 49.902.050.442 |
| 07 jun 2021 | 35.835,27 | 36.790,57 | 33.480,64 | 33.560,71 | 33.560,71 | 33.683.936.663 |
| 06 jun 2021 | 35.538,61 | 36.436,42 | 35.304,58 | 35.862,38 | 35.862,38 | 28.913.440.585 |
| 05 jun 2021 | 36.880,16 | 37.917,71 | 34.900,41 | 35.551,96 | 35.551,96 | 35.959.473.399 |
| 04 jun 2021 | 39.242,48 | 39.242,48 | 35.717,72 | 36.894,41 | 36.894,41 | 41.831.090.187 |
| 03 jun 2021 | 37.599,41 | 39.478,95 | 37.243,97 | 39.208,77 | 39.208,77 | 35.460.750.427 |
| 02 jun 2021 | 36.699,92 | 38.231,34 | 35.966,31 | 37.575,18 | 37.575,18 | 33.070.867.190 |
| 01 jun 2021 | 37.293,79 | 37.896,73 | 35.787,09 | 36.684,93 | 36.684,93 | 34.639.423.297 |
| 31 may 2021 | 35.658,59 | 37.468,25 | 34.241,95 | 37.332,86 | 37.332,86 | 39.009.847.639 |
| 30 may 2021 | 34.607,41 | 36.400,67 | 33.520,74 | 35.678,13 | 35.678,13 | 31.646.080.921 |
| 29 may 2021 | 35.684,16 | 37.234,50 | 33.693,93 | 34.616,07 | 34.616,07 | 45.231.013.335 |
| 28 may 2021 | 38.507,08 | 38.856,97 | 34.779,04 | 35.697,61 | 35.697,61 | 55.200.191.952 |
| 27 may 2021 | 39.316,89 | 40.379,62 | 37.247,90 | 38.436,97 | 38.436,97 | 43.210.968.721 |
| 26 may 2021 | 38.392,63 | 40.782,08 | 37.905,84 | 39.294,20 | 39.294,20 | 51.346.735.160 |
| 25 may 2021 | 38.795,78 | 39.776,35 | 36.581,43 | 38.402,22 | 38.402,22 | 56.211.915.803 |
| 24 may 2021 | 34.700,36 | 39.835,14 | 34.551,08 | 38.705,98 | 38.705,98 | 67.359.584.098 |
| 23 may 2021 | 37.531,45 | 38.289,22 | 31.227,34 | 34.770,58 | 34.770,58 | 78.469.274.361 |
| 22 may 2021 | 37.371,03 | 38.831,05 | 35.383,68 | 37.536,63 | 37.536,63 | 57.377.273.240 |
| 21 may 2021 | 40.596,95 | 42.172,17 | 33.616,45 | 37.304,69 | 37.304,69 | 82.051.616.861 |
| 20 may 2021 | 36.753,67 | 42.462,98 | 35.050,62 | 40.782,74 | 40.782,74 | 88.281.943.359 |
| 19 may 2021 | 42.944,98 | 43.546,12 | 30.681,50 | 37.002,44 | 37.002,44 | 126.358.098.747 |
| 18 may 2021 | 43.488,06 | 45.812,46 | 42.367,83 | 42.909,40 | 42.909,40 | 56.187.365.084 |
| 17 may 2021 | 46.415,90 | 46.623,56 | 42.207,29 | 43.537,51 | 43.537,51 | 74.903.638.450 |
| 16 may 2021 | 46.716,64 | 49.720,04 | 43.963,35 | 46.456,06 | 46.456,06 | 64.047.871.555 |
| 15 may 2021 | 49.855,50 | 50.639,66 | 46.664,14 | 46.760,19 | 46.760,19 | 59.161.047.474 |
| 14 may 2021 | 49.682,98 | 51.438,12 | 48.868,58 | 49.880,54 | 49.880,54 | 55.737.497.453 |
| 13 may 2021 | 49.735,43 | 51.330,84 | 46.980,02 | 49.716,19 | 49.716,19 | 96.721.152.926 |
| 12 may 2021 | 56.714,53 | 57.939,36 | 49.150,54 | 49.150,54 | 49.150,54 | 75.215.403.907 |
| 11 may 2021 | 55.847,24 | 56.872,54 | 54.608,65 | 56.704,57 | 56.704,57 | 61.308.396.325 |
| 10 may 2021 | 58.250,87 | 59.519,36 | 54.071,46 | 55.859,80 | 55.859,80 | 71.776.546.298 |
| 09 may 2021 | 58.877,39 | 59.210,88 | 56.482,00 | 58.232,32 | 58.232,32 | 65.906.690.347 |
| 08 may 2021 | 57.352,77 | 59.464,61 | 56.975,21 | 58.803,78 | 58.803,78 | 65.382.980.634 |
| 07 may 2021 | 56.413,95 | 58.606,63 | 55.321,85 | 57.356,40 | 57.356,40 | 68.434.023.376 |
| 06 may 2021 | 57.441,31 | 58.363,32 | 55.382,51 | 56.396,52 | 56.396,52 | 69.523.285.106 |
| 05 may 2021 | 53.252,16 | 57.911,36 | 52.969,05 | 57.424,01 | 57.424,01 | 69.241.316.747 |
| 04 may 2021 | 57.214,18 | 57.214,18 | 53.191,43 | 53.333,54 | 53.333,54 | 68.564.706.967 |
| 03 may 2021 | 56.620,27 | 58.973,31 | 56.590,87 | 57.200,29 | 57.200,29 | 51.713.139.031 |
| 02 may 2021 | 57.825,86 | 57.902,59 | 56.141,91 | 56.631,08 | 56.631,08 | 38.177.405.335 |
| 01 may 2021 | 57.714,66 | 58.448,34 | 57.052,27 | 57.828,05 | 57.828,05 | 42.836.427.360 |
| 30 abr 2021 | 53.568,66 | 57.900,72 | 53.129,60 | 57.750,18 | 57.750,18 | 52.395.931.985 |
| 29 abr 2021 | 54.858,09 | 55.115,84 | 52.418,03 | 53.555,11 | 53.555,11 | 46.088.929.780 |
| 28 abr 2021 | 55.036,64 | 56.227,21 | 53.887,92 | 54.824,70 | 54.824,70 | 48.000.572.955 |
| 27 abr 2021 | 54.030,30 | 55.416,96 | 53.319,19 | 55.033,12 | 55.033,12 | 49.448.222.757 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
