Mercados españoles abiertos en 42 mins
S&P 500
4.532,76 -44,35 (-0,97%) Nasdaq
14.340,25 -166,64 (-1,15%) NIKKEI 225
27.772,93 +305,70 (+1,11%) Dólar/Euro
1,1355 +0,0008 (+0,07%) Petróleo Brent
88,16 -0,28 (-0,32%) BTC-EUR
37.004,08 +218,16 (+0,59%)
Bitcoin USD (BTC-USD)
CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
A partir del 07:17AM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 ene 2022 | 41.736,53 | 42.046,46 | 41.724,46 | 42.005,32 | 42.005,32 | 22.590.564.352 |
| 19 ene 2022 | 42.374,04 | 42.478,30 | 41.242,91 | 41.744,33 | 41.744,33 | 23.091.543.258 |
| 18 ene 2022 | 42.250,07 | 42.534,40 | 41.392,21 | 42.375,63 | 42.375,63 | 22.417.209.227 |
| 17 ene 2022 | 43.118,12 | 43.179,39 | 41.680,32 | 42.250,55 | 42.250,55 | 21.690.904.261 |
| 16 ene 2022 | 43.172,04 | 43.436,81 | 42.691,02 | 43.113,88 | 43.113,88 | 17.902.097.845 |
| 15 ene 2022 | 43.101,90 | 43.724,67 | 42.669,04 | 43.177,40 | 43.177,40 | 18.371.348.298 |
| 14 ene 2022 | 42.598,87 | 43.346,69 | 41.982,62 | 43.099,70 | 43.099,70 | 23.577.403.399 |
| 13 ene 2022 | 43.946,74 | 44.278,42 | 42.447,04 | 42.591,57 | 42.591,57 | 47.691.135.082 |
| 12 ene 2022 | 42.742,18 | 44.135,37 | 42.528,99 | 43.949,10 | 43.949,10 | 33.499.938.689 |
| 11 ene 2022 | 41.819,51 | 43.001,16 | 41.407,75 | 42.735,86 | 42.735,86 | 26.327.648.900 |
| 10 ene 2022 | 41.910,23 | 42.199,48 | 39.796,57 | 41.821,26 | 41.821,26 | 32.104.232.331 |
| 09 ene 2022 | 41.734,73 | 42.663,95 | 41.338,16 | 41.911,60 | 41.911,60 | 21.294.384.372 |
| 08 ene 2022 | 41.561,46 | 42.228,94 | 40.672,28 | 41.733,94 | 41.733,94 | 28.066.355.845 |
| 07 ene 2022 | 43.153,57 | 43.153,57 | 41.077,45 | 41.557,90 | 41.557,90 | 84.196.607.520 |
| 06 ene 2022 | 43.565,51 | 43.748,72 | 42.645,54 | 43.160,93 | 43.160,93 | 30.208.048.289 |
| 05 ene 2022 | 45.899,36 | 46.929,05 | 42.798,22 | 43.569,00 | 43.569,00 | 36.851.084.859 |
| 04 ene 2022 | 46.458,85 | 47.406,55 | 45.752,46 | 45.897,57 | 45.897,57 | 42.494.677.905 |
| 03 ene 2022 | 47.343,54 | 47.510,73 | 45.835,96 | 46.458,12 | 46.458,12 | 33.071.628.362 |
| 02 ene 2022 | 47.680,93 | 47.881,41 | 46.856,94 | 47.345,22 | 47.345,22 | 27.951.569.547 |
| 01 ene 2022 | 46.311,75 | 47.827,31 | 46.288,48 | 47.686,81 | 47.686,81 | 24.582.667.004 |
| 31 dic 2021 | 47.169,37 | 48.472,53 | 45.819,95 | 46.306,45 | 46.306,45 | 36.974.172.400 |
| 30 dic 2021 | 46.490,61 | 47.879,96 | 46.060,31 | 47.178,13 | 47.178,13 | 26.686.491.018 |
| 29 dic 2021 | 47.623,87 | 48.119,74 | 46.201,50 | 46.444,71 | 46.444,71 | 30.049.226.299 |
| 28 dic 2021 | 50.679,86 | 50.679,86 | 47.414,21 | 47.588,86 | 47.588,86 | 33.430.376.883 |
| 27 dic 2021 | 50.802,61 | 51.956,33 | 50.499,47 | 50.640,42 | 50.640,42 | 24.324.345.758 |
| 26 dic 2021 | 50.428,69 | 51.196,38 | 49.623,11 | 50.809,52 | 50.809,52 | 20.964.372.926 |
| 25 dic 2021 | 50.854,92 | 51.176,60 | 50.236,71 | 50.429,86 | 50.429,86 | 19.030.650.914 |
| 24 dic 2021 | 50.806,05 | 51.814,03 | 50.514,50 | 50.822,20 | 50.822,20 | 24.367.912.228 |
| 23 dic 2021 | 48.626,34 | 51.332,34 | 48.065,84 | 50.784,54 | 50.784,54 | 28.223.878.108 |
| 22 dic 2021 | 48.937,10 | 49.544,80 | 48.450,94 | 48.628,51 | 48.628,51 | 24.447.979.559 |
| 21 dic 2021 | 46.886,08 | 49.300,92 | 46.698,77 | 48.936,61 | 48.936,61 | 27.055.803.928 |
| 20 dic 2021 | 46.707,06 | 47.401,72 | 45.579,81 | 46.880,28 | 46.880,28 | 30.961.902.129 |
| 19 dic 2021 | 46.853,87 | 48.089,66 | 46.502,95 | 46.707,02 | 46.707,02 | 25.154.053.861 |
| 18 dic 2021 | 46.219,25 | 47.313,83 | 45.598,44 | 46.848,78 | 46.848,78 | 26.098.292.690 |
| 17 dic 2021 | 47.653,73 | 48.004,89 | 45.618,21 | 46.202,14 | 46.202,14 | 32.902.725.329 |
| 16 dic 2021 | 48.900,46 | 49.425,57 | 47.529,88 | 47.665,43 | 47.665,43 | 27.268.150.947 |
| 15 dic 2021 | 48.379,75 | 49.473,96 | 46.671,96 | 48.896,72 | 48.896,72 | 36.541.828.520 |
| 14 dic 2021 | 46.709,82 | 48.431,40 | 46.424,50 | 46.612,63 | 46.612,63 | 34.638.619.079 |
| 13 dic 2021 | 50.114,74 | 50.205,00 | 45.894,85 | 46.737,48 | 46.737,48 | 32.166.727.776 |
| 12 dic 2021 | 49.354,86 | 50.724,87 | 48.725,85 | 50.098,34 | 50.098,34 | 21.939.223.599 |
| 11 dic 2021 | 47.264,63 | 49.458,21 | 46.942,35 | 49.362,51 | 49.362,51 | 25.775.869.261 |
| 10 dic 2021 | 47.642,14 | 50.015,25 | 47.023,70 | 47.243,30 | 47.243,30 | 30.966.005.122 |
| 09 dic 2021 | 50.450,08 | 50.797,16 | 47.358,35 | 47.672,12 | 47.672,12 | 29.603.577.251 |
| 08 dic 2021 | 50.667,65 | 51.171,38 | 48.765,99 | 50.504,80 | 50.504,80 | 28.479.699.446 |
| 07 dic 2021 | 50.581,83 | 51.934,78 | 50.175,81 | 50.700,09 | 50.700,09 | 33.676.814.852 |
| 06 dic 2021 | 49.413,48 | 50.929,52 | 47.281,04 | 50.582,63 | 50.582,63 | 37.707.308.001 |
| 05 dic 2021 | 49.201,52 | 49.768,15 | 47.857,50 | 49.368,85 | 49.368,85 | 37.198.201.161 |
| 04 dic 2021 | 53.727,88 | 53.904,68 | 42.874,62 | 49.200,70 | 49.200,70 | 61.385.677.469 |
| 03 dic 2021 | 56.509,16 | 57.482,17 | 52.496,59 | 53.598,25 | 53.598,25 | 39.789.134.215 |
| 02 dic 2021 | 57.217,37 | 57.349,23 | 55.895,13 | 56.477,82 | 56.477,82 | 32.379.968.686 |
| 01 dic 2021 | 56.907,96 | 59.041,68 | 56.553,08 | 57.229,83 | 57.229,83 | 36.858.195.307 |
| 30 nov 2021 | 57.830,11 | 59.113,40 | 56.057,28 | 57.005,43 | 57.005,43 | 36.708.594.618 |
| 29 nov 2021 | 57.291,91 | 58.872,88 | 56.792,53 | 57.806,57 | 57.806,57 | 32.370.840.356 |
| 28 nov 2021 | 54.813,02 | 57.393,84 | 53.576,73 | 57.248,46 | 57.248,46 | 28.116.886.357 |
| 27 nov 2021 | 53.736,43 | 55.329,26 | 53.668,36 | 54.815,08 | 54.815,08 | 30.560.857.714 |
| 26 nov 2021 | 58.960,29 | 59.183,48 | 53.569,77 | 53.569,77 | 53.569,77 | 41.810.748.221 |
| 25 nov 2021 | 57.165,42 | 59.367,97 | 57.146,68 | 57.274,68 | 57.274,68 | 34.284.016.248 |
| 24 nov 2021 | 57.565,85 | 57.803,07 | 55.964,22 | 56.280,43 | 56.280,43 | 36.635.566.789 |
| 23 nov 2021 | 56.304,55 | 57.875,52 | 55.632,76 | 57.569,07 | 57.569,07 | 37.485.803.899 |
| 22 nov 2021 | 58.706,85 | 59.266,36 | 55.679,84 | 56.289,29 | 56.289,29 | 35.036.121.783 |
| 21 nov 2021 | 59.730,51 | 60.004,43 | 58.618,93 | 58.730,48 | 58.730,48 | 26.123.447.605 |
| 20 nov 2021 | 58.115,08 | 59.859,88 | 57.469,73 | 59.697,20 | 59.697,20 | 30.624.264.863 |
| 19 nov 2021 | 56.896,13 | 58.351,11 | 55.705,18 | 58.119,58 | 58.119,58 | 38.702.407.772 |
| 18 nov 2021 | 60.360,14 | 60.948,50 | 56.550,79 | 56.942,14 | 56.942,14 | 41.388.338.699 |
| 17 nov 2021 | 60.139,62 | 60.823,61 | 58.515,41 | 60.368,01 | 60.368,01 | 39.178.392.930 |
| 16 nov 2021 | 63.721,20 | 63.721,20 | 59.016,34 | 60.161,25 | 60.161,25 | 46.844.335.592 |
| 15 nov 2021 | 65.521,29 | 66.281,57 | 63.548,14 | 63.557,87 | 63.557,87 | 30.558.763.548 |
| 14 nov 2021 | 64.455,37 | 65.495,18 | 63.647,81 | 65.466,84 | 65.466,84 | 25.122.092.191 |
| 13 nov 2021 | 64.158,12 | 64.915,68 | 63.303,73 | 64.469,53 | 64.469,53 | 30.474.228.777 |
| 12 nov 2021 | 64.863,98 | 65.460,82 | 62.333,91 | 64.155,94 | 64.155,94 | 36.084.893.887 |
| 11 nov 2021 | 64.978,89 | 65.579,02 | 64.180,49 | 64.949,96 | 64.949,96 | 35.880.633.236 |
| 10 nov 2021 | 66.953,34 | 68.789,63 | 63.208,11 | 64.995,23 | 64.995,23 | 48.730.828.378 |
| 09 nov 2021 | 67.549,73 | 68.530,34 | 66.382,06 | 66.971,83 | 66.971,83 | 42.357.991.721 |
| 08 nov 2021 | 63.344,07 | 67.673,74 | 63.344,07 | 67.566,83 | 67.566,83 | 41.125.608.330 |
| 07 nov 2021 | 61.554,92 | 63.326,99 | 61.432,49 | 63.326,99 | 63.326,99 | 24.726.754.302 |
| 06 nov 2021 | 61.068,88 | 61.590,68 | 60.163,78 | 61.527,48 | 61.527,48 | 29.094.934.221 |
| 05 nov 2021 | 61.460,08 | 62.541,47 | 60.844,61 | 61.125,68 | 61.125,68 | 30.605.102.446 |
| 04 nov 2021 | 62.941,80 | 63.123,29 | 60.799,66 | 61.452,23 | 61.452,23 | 32.615.846.901 |
| 03 nov 2021 | 63.254,34 | 63.516,94 | 61.184,24 | 62.970,05 | 62.970,05 | 36.124.731.509 |
| 02 nov 2021 | 60.963,25 | 64.242,79 | 60.673,05 | 63.226,40 | 63.226,40 | 37.746.665.647 |
| 01 nov 2021 | 61.320,45 | 62.419,00 | 59.695,18 | 61.004,41 | 61.004,41 | 36.150.572.843 |
| 31 oct 2021 | 61.850,49 | 62.406,17 | 60.074,33 | 61.318,96 | 61.318,96 | 32.241.199.927 |
| 30 oct 2021 | 62.239,36 | 62.330,14 | 60.918,39 | 61.888,83 | 61.888,83 | 32.157.938.616 |
| 29 oct 2021 | 60.624,87 | 62.927,61 | 60.329,96 | 62.227,96 | 62.227,96 | 36.856.881.767 |
| 28 oct 2021 | 58.470,73 | 62.128,63 | 58.206,92 | 60.622,14 | 60.622,14 | 45.257.083.247 |
| 27 oct 2021 | 60.352,00 | 61.435,18 | 58.208,19 | 58.482,39 | 58.482,39 | 43.657.076.893 |
| 26 oct 2021 | 63.032,76 | 63.229,03 | 59.991,16 | 60.363,79 | 60.363,79 | 34.878.965.587 |
| 25 oct 2021 | 60.893,93 | 63.729,32 | 60.691,80 | 63.039,82 | 63.039,82 | 31.064.911.614 |
| 24 oct 2021 | 61.368,34 | 61.505,80 | 59.643,34 | 60.930,84 | 60.930,84 | 27.316.183.882 |
| 23 oct 2021 | 60.694,63 | 61.743,88 | 59.826,52 | 61.393,62 | 61.393,62 | 26.882.546.034 |
| 22 oct 2021 | 62.237,89 | 63.715,02 | 60.122,80 | 60.692,27 | 60.692,27 | 38.434.082.775 |
| 21 oct 2021 | 66.002,23 | 66.600,55 | 62.117,41 | 62.210,17 | 62.210,17 | 45.908.121.370 |
| 20 oct 2021 | 64.284,59 | 66.930,39 | 63.610,68 | 65.992,84 | 65.992,84 | 40.788.955.582 |
| 19 oct 2021 | 62.043,16 | 64.434,54 | 61.622,93 | 64.261,99 | 64.261,99 | 40.471.196.346 |
| 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 |
| *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.
