Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
19.932,02 -13,92 (-0,07%)
Bitcoin USD (BTC-USD)
CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:26PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2022 | 21.241,99 | 21.509,84 | 20.971,60 | 21.040,22 | 21.040,22 | 19.732.701.184 |
| 24 jun 2022 | 21.084,65 | 21.472,92 | 20.777,51 | 21.231,66 | 21.231,66 | 24.957.784.918 |
| 23 jun 2022 | 19.986,61 | 21.135,76 | 19.950,12 | 21.085,88 | 21.085,88 | 26.188.097.173 |
| 22 jun 2022 | 20.719,41 | 20.835,75 | 19.848,08 | 19.987,03 | 19.987,03 | 28.574.793.478 |
| 21 jun 2022 | 20.594,29 | 21.620,63 | 20.415,06 | 20.710,60 | 20.710,60 | 28.970.212.744 |
| 20 jun 2022 | 20.553,37 | 20.913,32 | 19.689,17 | 20.599,54 | 20.599,54 | 30.818.458.597 |
| 19 jun 2022 | 19.010,90 | 20.683,82 | 18.067,15 | 20.553,27 | 20.553,27 | 35.329.942.625 |
| 18 jun 2022 | 20.473,43 | 20.736,04 | 17.708,62 | 19.017,64 | 19.017,64 | 42.009.436.760 |
| 17 jun 2022 | 20.385,72 | 21.243,31 | 20.326,52 | 20.471,48 | 20.471,48 | 27.132.421.514 |
| 16 jun 2022 | 22.576,30 | 22.868,92 | 20.265,23 | 20.381,65 | 20.381,65 | 31.183.975.654 |
| 15 jun 2022 | 22.196,73 | 22.642,67 | 20.178,38 | 22.572,84 | 22.572,84 | 54.912.007.015 |
| 14 jun 2022 | 22.487,99 | 23.018,95 | 20.950,82 | 22.206,79 | 22.206,79 | 50.913.575.242 |
| 13 jun 2022 | 26.737,58 | 26.795,59 | 22.141,26 | 22.487,39 | 22.487,39 | 68.204.556.440 |
| 12 jun 2022 | 28.373,51 | 28.502,69 | 26.762,65 | 26.762,65 | 26.762,65 | 34.163.220.274 |
| 11 jun 2022 | 29.084,67 | 29.401,92 | 28.236,21 | 28.360,81 | 28.360,81 | 27.246.574.439 |
| 10 jun 2022 | 30.110,33 | 30.245,81 | 28.978,15 | 29.083,80 | 29.083,80 | 29.867.476.527 |
| 09 jun 2022 | 30.215,28 | 30.609,31 | 30.020,27 | 30.112,00 | 30.112,00 | 21.692.004.719 |
| 08 jun 2022 | 31.151,48 | 31.253,69 | 29.944,40 | 30.214,36 | 30.214,36 | 30.242.059.107 |
| 07 jun 2022 | 31.371,74 | 31.489,68 | 29.311,68 | 31.155,48 | 31.155,48 | 40.770.974.039 |
| 06 jun 2022 | 29.910,28 | 31.693,29 | 29.894,19 | 31.370,67 | 31.370,67 | 31.947.336.829 |
| 05 jun 2022 | 29.835,12 | 30.117,74 | 29.574,45 | 29.906,66 | 29.906,66 | 17.264.085.441 |
| 04 jun 2022 | 29.706,14 | 29.930,56 | 29.500,01 | 29.832,91 | 29.832,91 | 16.588.370.958 |
| 03 jun 2022 | 30.467,81 | 30.633,04 | 29.375,69 | 29.704,39 | 29.704,39 | 26.175.547.452 |
| 02 jun 2022 | 29.794,89 | 30.604,73 | 29.652,71 | 30.467,49 | 30.467,49 | 29.083.562.061 |
| 01 jun 2022 | 31.792,55 | 31.957,29 | 29.501,59 | 29.799,08 | 29.799,08 | 41.135.817.341 |
| 31 may 2022 | 31.723,87 | 32.249,86 | 31.286,15 | 31.792,31 | 31.792,31 | 33.538.210.634 |
| 30 may 2022 | 29.443,37 | 31.949,63 | 29.303,57 | 31.726,39 | 31.726,39 | 39.277.993.274 |
| 29 may 2022 | 29.019,87 | 29.498,01 | 28.841,11 | 29.445,96 | 29.445,96 | 18.093.886.409 |
| 28 may 2022 | 28.622,63 | 28.814,90 | 28.554,57 | 28.814,90 | 28.814,90 | 35.519.577.634 |
| 27 may 2022 | 29.251,14 | 29.346,94 | 28.326,61 | 28.627,57 | 28.627,57 | 36.582.005.748 |
| 26 may 2022 | 29.564,78 | 29.834,16 | 28.261,91 | 29.267,22 | 29.267,22 | 36.774.325.352 |
| 25 may 2022 | 29.653,13 | 30.157,79 | 29.384,95 | 29.562,36 | 29.562,36 | 27.525.063.551 |
| 24 may 2022 | 29.101,13 | 29.774,36 | 28.786,59 | 29.655,59 | 29.655,59 | 26.616.506.245 |
| 23 may 2022 | 30.309,40 | 30.590,59 | 28.975,56 | 29.098,91 | 29.098,91 | 31.483.454.557 |
| 22 may 2022 | 29.432,47 | 30.425,86 | 29.275,18 | 30.323,72 | 30.323,72 | 21.631.532.270 |
| 21 may 2022 | 29.199,86 | 29.588,87 | 29.027,39 | 29.432,23 | 29.432,23 | 17.274.840.442 |
| 20 may 2022 | 30.311,12 | 30.664,98 | 28.793,61 | 29.200,74 | 29.200,74 | 30.749.382.605 |
| 19 may 2022 | 28.720,36 | 30.430,75 | 28.708,96 | 30.314,33 | 30.314,33 | 33.773.447.707 |
| 18 may 2022 | 30.424,48 | 30.618,72 | 28.720,27 | 28.720,27 | 28.720,27 | 31.285.268.319 |
| 17 may 2022 | 29.862,41 | 30.694,49 | 29.570,30 | 30.425,86 | 30.425,86 | 29.101.473.475 |
| 16 may 2022 | 31.304,38 | 31.305,34 | 29.251,88 | 29.862,92 | 29.862,92 | 32.613.897.286 |
| 15 may 2022 | 30.098,59 | 31.308,19 | 29.527,74 | 31.305,11 | 31.305,11 | 25.835.372.065 |
| 14 may 2022 | 29.285,64 | 30.192,80 | 28.702,91 | 30.101,27 | 30.101,27 | 28.579.868.620 |
| 13 may 2022 | 29.030,91 | 30.924,80 | 28.782,33 | 29.283,10 | 29.283,10 | 42.841.124.537 |
| 12 may 2022 | 28.936,73 | 30.032,44 | 26.350,49 | 29.047,75 | 29.047,75 | 66.989.173.272 |
| 11 may 2022 | 31.016,18 | 32.013,40 | 28.170,41 | 28.936,36 | 28.936,36 | 70.388.855.818 |
| 10 may 2022 | 30.273,65 | 32.596,31 | 29.944,80 | 31.022,91 | 31.022,91 | 59.811.038.817 |
| 09 may 2022 | 34.060,02 | 34.222,07 | 30.296,95 | 30.296,95 | 30.296,95 | 63.355.494.961 |
| 08 may 2022 | 35.502,94 | 35.502,94 | 33.878,96 | 34.059,27 | 34.059,27 | 36.763.041.910 |
| 07 may 2022 | 36.042,50 | 36.129,93 | 34.940,82 | 35.501,95 | 35.501,95 | 24.375.896.406 |
| 06 may 2022 | 36.573,18 | 36.624,36 | 35.482,13 | 36.040,92 | 36.040,92 | 37.795.577.489 |
| 05 may 2022 | 39.695,75 | 39.789,28 | 35.856,52 | 36.575,14 | 36.575,14 | 43.106.256.317 |
| 04 may 2022 | 37.748,01 | 39.902,95 | 37.732,06 | 39.698,37 | 39.698,37 | 36.754.404.490 |
| 03 may 2022 | 38.528,11 | 38.630,00 | 37.585,62 | 37.750,45 | 37.750,45 | 27.326.943.244 |
| 02 may 2022 | 38.472,19 | 39.074,97 | 38.156,56 | 38.529,33 | 38.529,33 | 32.922.642.426 |
| 01 may 2022 | 37.713,27 | 38.627,86 | 37.585,79 | 38.469,09 | 38.469,09 | 27.002.760.110 |
| 30 abr 2022 | 38.605,86 | 38.771,21 | 37.697,94 | 37.714,88 | 37.714,88 | 23.895.713.731 |
| 29 abr 2022 | 39.768,62 | 39.887,27 | 38.235,54 | 38.609,82 | 38.609,82 | 30.882.994.649 |
| 28 abr 2022 | 39.241,43 | 40.269,46 | 38.941,42 | 39.773,83 | 39.773,83 | 33.903.704.907 |
| 27 abr 2022 | 38.120,30 | 39.397,92 | 37.997,31 | 39.241,12 | 39.241,12 | 30.981.015.184 |
| 26 abr 2022 | 40.448,42 | 40.713,89 | 37.884,98 | 38.117,46 | 38.117,46 | 34.569.088.416 |
| 25 abr 2022 | 39.472,61 | 40.491,75 | 38.338,38 | 40.458,31 | 40.458,31 | 35.445.730.570 |
| 24 abr 2022 | 39.478,38 | 39.845,93 | 39.233,54 | 39.469,29 | 39.469,29 | 17.964.398.167 |
| 23 abr 2022 | 39.738,72 | 39.935,86 | 39.352,20 | 39.486,73 | 39.486,73 | 16.138.021.249 |
| 22 abr 2022 | 40.525,86 | 40.777,76 | 39.315,42 | 39.740,32 | 39.740,32 | 28.011.716.745 |
| 21 abr 2022 | 41.371,52 | 42.893,58 | 40.063,83 | 40.527,36 | 40.527,36 | 35.372.786.395 |
| 20 abr 2022 | 41.501,75 | 42.126,30 | 40.961,10 | 41.374,38 | 41.374,38 | 27.819.532.341 |
| 19 abr 2022 | 40.828,18 | 41.672,96 | 40.618,63 | 41.502,75 | 41.502,75 | 25.303.206.547 |
| 18 abr 2022 | 39.721,20 | 40.986,32 | 38.696,19 | 40.826,21 | 40.826,21 | 33.705.182.072 |
| 17 abr 2022 | 40.417,78 | 40.570,73 | 39.620,89 | 39.716,95 | 39.716,95 | 19.087.633.042 |
| 16 abr 2022 | 40.552,32 | 40.633,68 | 40.078,43 | 40.424,48 | 40.424,48 | 16.833.150.693 |
| 15 abr 2022 | 39.939,40 | 40.617,72 | 39.866,83 | 40.553,46 | 40.553,46 | 21.756.855.753 |
| 14 abr 2022 | 41.160,22 | 41.451,48 | 39.695,75 | 39.935,52 | 39.935,52 | 24.342.001.973 |
| 13 abr 2022 | 40.123,57 | 41.430,05 | 39.712,75 | 41.166,73 | 41.166,73 | 27.691.105.228 |
| 12 abr 2022 | 39.533,71 | 40.617,59 | 39.388,33 | 40.127,18 | 40.127,18 | 30.991.500.854 |
| 11 abr 2022 | 42.201,04 | 42.424,59 | 39.373,06 | 39.521,90 | 39.521,90 | 33.949.912.166 |
| 10 abr 2022 | 42.781,09 | 43.376,38 | 42.021,21 | 42.207,67 | 42.207,67 | 17.654.475.582 |
| 09 abr 2022 | 42.282,08 | 42.786,82 | 42.183,25 | 42.782,14 | 42.782,14 | 16.050.772.496 |
| 08 abr 2022 | 43.505,14 | 43.903,02 | 42.183,29 | 42.287,66 | 42.287,66 | 27.215.995.394 |
| 07 abr 2022 | 43.207,50 | 43.860,70 | 42.899,91 | 43.503,85 | 43.503,85 | 26.101.973.106 |
| 06 abr 2022 | 45.544,36 | 45.544,36 | 43.193,95 | 43.206,74 | 43.206,74 | 39.393.395.788 |
| 05 abr 2022 | 46.624,51 | 47.106,14 | 45.544,81 | 45.555,99 | 45.555,99 | 29.640.604.055 |
| 04 abr 2022 | 46.445,27 | 46.791,09 | 45.235,82 | 46.622,68 | 46.622,68 | 32.499.785.455 |
| 03 abr 2022 | 45.859,13 | 47.313,48 | 45.634,11 | 46.453,57 | 46.453,57 | 25.414.397.610 |
| 02 abr 2022 | 46.285,50 | 47.028,28 | 45.782,51 | 45.868,95 | 45.868,95 | 29.336.594.194 |
| 01 abr 2022 | 45.554,16 | 46.616,24 | 44.403,14 | 46.281,64 | 46.281,64 | 38.162.644.287 |
| 31 mar 2022 | 47.062,15 | 47.512,03 | 45.390,54 | 45.538,68 | 45.538,68 | 33.327.427.106 |
| 30 mar 2022 | 47.456,90 | 47.655,15 | 46.746,21 | 47.062,66 | 47.062,66 | 29.333.883.962 |
| 29 mar 2022 | 47.100,44 | 48.022,29 | 47.100,44 | 47.465,73 | 47.465,73 | 31.397.059.069 |
| 28 mar 2022 | 46.821,85 | 48.086,84 | 46.690,20 | 47.128,00 | 47.128,00 | 36.362.175.703 |
| 27 mar 2022 | 44.505,36 | 46.827,55 | 44.437,29 | 46.820,49 | 46.820,49 | 28.160.889.722 |
| 26 mar 2022 | 44.349,86 | 44.736,00 | 44.166,27 | 44.500,83 | 44.500,83 | 16.950.455.995 |
| 25 mar 2022 | 43.964,55 | 44.999,49 | 43.706,29 | 44.348,73 | 44.348,73 | 30.574.413.034 |
| 24 mar 2022 | 42.886,65 | 44.131,86 | 42.726,16 | 43.960,93 | 43.960,93 | 31.042.992.291 |
| 23 mar 2022 | 42.364,38 | 42.893,51 | 41.877,51 | 42.892,96 | 42.892,96 | 25.242.943.069 |
| 22 mar 2022 | 41.074,11 | 43.124,71 | 40.948,28 | 42.358,81 | 42.358,81 | 32.004.652.376 |
| 21 mar 2022 | 41.246,13 | 41.454,41 | 40.668,04 | 41.078,00 | 41.078,00 | 24.615.543.271 |
| 20 mar 2022 | 42.191,41 | 42.241,16 | 41.004,76 | 41.247,82 | 41.247,82 | 20.127.946.682 |
| 19 mar 2022 | 41.794,65 | 42.316,55 | 41.602,67 | 42.190,65 | 42.190,65 | 19.664.853.187 |
| 18 mar 2022 | 40.944,84 | 42.195,75 | 40.302,40 | 41.801,16 | 41.801,16 | 34.421.564.942 |
| *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.
