Mercados españoles cerrados en 7 hrs 30 min
IBEX 35
8.971,00 +35,00 (+0,39%) Euro Stoxx 50
4.156,68 +5,28 (+0,13%) Dólar/Euro
1,1658 +0,0039 (+0,34%) Petróleo Brent
84,78 +0,45 (+0,53%) Oro
1.783,20 +17,50 (+0,99%) BTC-EUR
53.504,36 -28,49 (-0,05%)
Bitcoin USD (BTC-USD)
CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
62.362,44+411,24 (+0,66%)
A partir del 8:59AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 oct 2021 | 61.925,96 | 62.944,32 | 61.740,14 | 62.362,44 | 62.362,44 | 39.651.647.488 |
| 18 oct 2021 | 61.548,80 | 62.614,66 | 60.012,76 | 62.026,08 | 62.026,08 | 38.055.562.075 |
| 17 oct 2021 | 60.887,65 | 61.645,52 | 59.164,47 | 61.553,62 | 61.553,62 | 29.032.367.511 |
| 16 oct 2021 | 61.609,53 | 62.274,48 | 60.206,12 | 60.892,18 | 60.892,18 | 34.250.964.237 |
| 15 oct 2021 | 57.345,90 | 62.757,13 | 56.868,14 | 61.593,95 | 61.593,95 | 51.780.081.801 |
| 14 oct 2021 | 57.372,83 | 58.478,73 | 56.957,07 | 57.321,52 | 57.321,52 | 36.615.791.366 |
| 13 oct 2021 | 56.038,26 | 57.688,66 | 54.370,97 | 57.401,10 | 57.401,10 | 41.684.252.783 |
| 12 oct 2021 | 57.526,83 | 57.627,88 | 54.477,97 | 56.041,06 | 56.041,06 | 41.083.758.949 |
| 11 oct 2021 | 54.734,13 | 57.793,04 | 54.519,77 | 57.484,79 | 57.484,79 | 42.637.331.698 |
| 10 oct 2021 | 54.952,82 | 56.401,30 | 54.264,26 | 54.771,58 | 54.771,58 | 39.527.792.364 |
| 09 oct 2021 | 53.929,78 | 55.397,95 | 53.735,14 | 54.968,22 | 54.968,22 | 32.491.211.414 |
| 08 oct 2021 | 53.802,14 | 55.922,98 | 53.688,05 | 53.967,85 | 53.967,85 | 34.800.873.924 |
| 07 oct 2021 | 55.338,63 | 55.338,63 | 53.525,47 | 53.805,98 | 53.805,98 | 36.807.860.413 |
| 06 oct 2021 | 51.486,66 | 55.568,46 | 50.488,19 | 55.361,45 | 55.361,45 | 49.034.730.168 |
| 05 oct 2021 | 49.174,96 | 51.839,98 | 49.072,84 | 51.514,81 | 51.514,81 | 35.873.904.236 |
| 04 oct 2021 | 48.208,91 | 49.456,78 | 47.045,00 | 49.112,90 | 49.112,90 | 33.383.173.002 |
| 03 oct 2021 | 47.680,03 | 49.130,69 | 47.157,29 | 48.199,95 | 48.199,95 | 26.638.115.879 |
| 02 oct 2021 | 48.137,47 | 48.282,06 | 47.465,50 | 47.711,49 | 47.711,49 | 30.614.346.492 |
| 01 oct 2021 | 43.816,74 | 48.436,01 | 43.320,02 | 48.116,94 | 48.116,94 | 42.850.641.582 |
| 30 sept 2021 | 41.551,27 | 44.092,60 | 41.444,58 | 43.790,89 | 43.790,89 | 31.141.681.925 |
| 29 sept 2021 | 41.064,98 | 42.545,26 | 40.829,67 | 41.564,36 | 41.564,36 | 30.602.359.905 |
| 28 sept 2021 | 42.200,90 | 42.775,14 | 40.931,66 | 41.034,54 | 41.034,54 | 30.214.940.550 |
| 27 sept 2021 | 43.234,18 | 44.313,25 | 42.190,63 | 42.235,73 | 42.235,73 | 30.980.029.059 |
| 26 sept 2021 | 42.721,63 | 43.919,30 | 40.848,46 | 43.208,54 | 43.208,54 | 30.661.222.077 |
| 25 sept 2021 | 42.840,89 | 42.996,26 | 41.759,92 | 42.716,59 | 42.716,59 | 31.604.717.236 |
| 24 sept 2021 | 44.894,30 | 45.080,49 | 40.936,56 | 42.839,75 | 42.839,75 | 42.839.345.714 |
| 23 sept 2021 | 43.560,30 | 44.942,18 | 43.109,34 | 44.895,10 | 44.895,10 | 34.244.064.430 |
| 22 sept 2021 | 40.677,95 | 43.978,62 | 40.625,63 | 43.574,51 | 43.574,51 | 38.139.709.246 |
| 21 sept 2021 | 43.012,23 | 43.607,61 | 39.787,61 | 40.693,68 | 40.693,68 | 48.701.090.088 |
| 20 sept 2021 | 47.261,41 | 47.328,20 | 42.598,91 | 42.843,80 | 42.843,80 | 43.909.845.642 |
| 19 sept 2021 | 48.268,86 | 48.328,37 | 46.919,80 | 47.260,22 | 47.260,22 | 26.967.722.648 |
| 18 sept 2021 | 47.273,53 | 48.791,78 | 47.087,29 | 48.278,36 | 48.278,36 | 28.575.630.451 |
| 17 sept 2021 | 47.771,00 | 48.160,92 | 46.832,52 | 47.267,52 | 47.267,52 | 28.727.713.711 |
| 16 sept 2021 | 48.158,91 | 48.486,83 | 47.079,56 | 47.783,36 | 47.783,36 | 31.764.293.754 |
| 15 sept 2021 | 47.098,00 | 48.450,47 | 46.773,33 | 48.176,35 | 48.176,35 | 30.484.496.466 |
| 14 sept 2021 | 44.960,05 | 47.218,13 | 44.752,33 | 47.092,49 | 47.092,49 | 38.652.152.880 |
| 13 sept 2021 | 46.057,21 | 46.598,68 | 43.591,32 | 44.963,07 | 44.963,07 | 40.969.943.253 |
| 12 sept 2021 | 45.206,63 | 46.364,88 | 44.790,46 | 46.063,27 | 46.063,27 | 27.881.980.161 |
| 11 sept 2021 | 44.869,84 | 45.969,29 | 44.818,27 | 45.201,46 | 45.201,46 | 34.499.835.245 |
| 10 sept 2021 | 46.396,66 | 47.031,74 | 44.344,48 | 44.883,91 | 44.883,91 | 39.154.666.597 |
| 09 sept 2021 | 45.774,74 | 47.261,95 | 45.669,74 | 46.391,42 | 46.391,42 | 38.672.657.013 |
| 08 sept 2021 | 46.827,76 | 47.334,05 | 44.561,39 | 46.091,39 | 46.091,39 | 49.007.762.488 |
| 07 sept 2021 | 52.660,48 | 52.853,77 | 43.285,21 | 46.811,13 | 46.811,13 | 65.210.059.683 |
| 06 sept 2021 | 51.769,00 | 52.700,94 | 51.053,68 | 52.633,54 | 52.633,54 | 38.884.105.426 |
| 05 sept 2021 | 49.937,86 | 51.868,68 | 49.538,60 | 51.753,41 | 51.753,41 | 30.322.676.319 |
| 04 sept 2021 | 50.009,32 | 50.545,58 | 49.548,78 | 49.944,63 | 49.944,63 | 37.471.327.794 |
| 03 sept 2021 | 49.288,25 | 50.982,27 | 48.386,09 | 50.025,38 | 50.025,38 | 43.206.179.619 |
| 02 sept 2021 | 48.807,85 | 50.343,42 | 48.652,32 | 49.327,72 | 49.327,72 | 39.508.070.319 |
| 01 sept 2021 | 47.099,77 | 49.111,09 | 46.562,44 | 48.847,03 | 48.847,03 | 39.139.399.125 |
| 31 ago 2021 | 47.024,34 | 48.189,55 | 46.750,09 | 47.166,69 | 47.166,69 | 34.730.363.427 |
| 30 ago 2021 | 48.834,85 | 48.925,61 | 46.950,27 | 47.054,98 | 47.054,98 | 31.847.007.016 |
| 29 ago 2021 | 48.911,25 | 49.644,11 | 47.925,86 | 48.829,83 | 48.829,83 | 25.889.650.240 |
| 28 ago 2021 | 49.072,59 | 49.283,50 | 48.499,24 | 48.902,40 | 48.902,40 | 28.568.103.401 |
| 27 ago 2021 | 46.894,55 | 49.112,79 | 46.394,28 | 49.058,67 | 49.058,67 | 34.511.076.995 |
| 26 ago 2021 | 49.002,64 | 49.347,58 | 46.405,78 | 46.942,22 | 46.942,22 | 32.666.549.568 |
| 25 ago 2021 | 47.727,26 | 49.202,88 | 47.163,61 | 48.960,79 | 48.960,79 | 32.646.349.931 |
| 24 ago 2021 | 49.562,35 | 49.878,77 | 47.687,12 | 47.706,12 | 47.706,12 | 35.361.168.834 |
| 23 ago 2021 | 49.291,68 | 50.482,08 | 49.074,61 | 49.546,15 | 49.546,15 | 34.305.053.719 |
| 22 ago 2021 | 48.869,11 | 49.471,61 | 48.199,94 | 49.321,65 | 49.321,65 | 25.370.975.378 |
| 21 ago 2021 | 49.327,07 | 49.717,02 | 48.312,20 | 48.905,49 | 48.905,49 | 40.585.205.312 |
| 20 ago 2021 | 46.723,12 | 49.342,15 | 46.650,71 | 49.339,18 | 49.339,18 | 34.706.867.452 |
| 19 ago 2021 | 44.741,88 | 46.970,76 | 43.998,32 | 46.717,58 | 46.717,58 | 37.204.312.299 |
| 18 ago 2021 | 44.686,75 | 45.952,06 | 44.364,03 | 44.801,19 | 44.801,19 | 32.194.123.075 |
| 17 ago 2021 | 45.936,46 | 47.139,57 | 44.512,42 | 44.695,36 | 44.695,36 | 33.451.362.600 |
| 16 ago 2021 | 47.019,96 | 47.998,10 | 45.700,32 | 46.004,48 | 46.004,48 | 32.776.876.610 |
| 15 ago 2021 | 47.096,67 | 47.357,11 | 45.579,59 | 47.047,00 | 47.047,00 | 30.988.958.446 |
| 14 ago 2021 | 47.810,69 | 48.098,68 | 46.177,63 | 47.096,95 | 47.096,95 | 31.211.354.442 |
| 13 ago 2021 | 44.439,69 | 47.831,98 | 44.282,42 | 47.793,32 | 47.793,32 | 31.744.259.539 |
| 12 ago 2021 | 45.576,88 | 46.228,91 | 43.861,45 | 44.428,29 | 44.428,29 | 33.723.620.826 |
| 11 ago 2021 | 45.599,70 | 46.735,63 | 45.351,71 | 45.593,64 | 45.593,64 | 34.319.709.073 |
| 10 ago 2021 | 46.280,85 | 46.637,99 | 44.705,55 | 45.585,03 | 45.585,03 | 33.546.019.517 |
| 09 ago 2021 | 43.791,93 | 46.456,83 | 42.848,69 | 46.365,40 | 46.365,40 | 38.734.079.049 |
| 08 ago 2021 | 44.574,44 | 45.282,35 | 43.331,91 | 43.798,12 | 43.798,12 | 36.302.664.750 |
| 07 ago 2021 | 42.832,80 | 44.689,86 | 42.618,57 | 44.555,80 | 44.555,80 | 40.030.862.141 |
| 06 ago 2021 | 40.865,87 | 43.271,66 | 39.932,18 | 42.816,50 | 42.816,50 | 38.226.483.046 |
| 05 ago 2021 | 39.744,52 | 41.341,93 | 37.458,00 | 40.869,55 | 40.869,55 | 35.185.031.017 |
| 04 ago 2021 | 38.213,33 | 39.952,30 | 37.589,16 | 39.747,50 | 39.747,50 | 25.372.562.724 |
| 03 ago 2021 | 39.178,40 | 39.750,03 | 37.782,05 | 38.152,98 | 38.152,98 | 26.189.830.450 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
