Mercados españoles cerrados
S&P 500
5.068,57 +57,97 (+1,16%) Nasdaq
15.682,13 +230,82 (+1,49%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0704 +0,0048 (+0,45%) Petróleo Brent
87,95 +0,95 (+1,09%) Bitcoin EUR
62.255,01 +424,00 (+0,69%)
BT Group PLC (BTQ.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 960 |
| 22 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 19 abr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 17 abr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 16 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 15 abr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 12 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 11 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 960 |
| 10 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 09 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 08 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 05 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 04 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 3135 |
| 03 abr 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 4000 |
| 02 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 28 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 27 mar 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | 5000 |
| 26 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 25 mar 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 3202 |
| 22 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 20 mar 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 11.000 |
| 19 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 18 mar 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 3000 |
| 15 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 14 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 13 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 12 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 11 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 08 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 07 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 06 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 05 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 04 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 01 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 29 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 16.600 |
| 28 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 27 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 26 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 23 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 21 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 20 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 16 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 15 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 14 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 13 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 12 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 09 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 08 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 07 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 06 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 05 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 02 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 01 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 31 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 30 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 29 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 26 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 25 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 24 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 ene 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 19 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 18 ene 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 7200 |
| 17 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 16 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 12 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 11 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 10 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 500 |
| 09 ene 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 08 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 05 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 04 ene 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 5500 |
| 03 ene 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 02 ene 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 29 dic 2023 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | - |
| 28 dic 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 28 dic 2023 | 0.0231 Dividendo | |||||
| 27 dic 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4369 | - |
| 22 dic 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4271 | - |
| 21 dic 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4271 | - |
| 20 dic 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4172 | - |
| 19 dic 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4271 | - |
| 18 dic 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4172 | - |
| 15 dic 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4664 | - |
| 14 dic 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4566 | - |
| 13 dic 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4369 | - |
| 12 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5255 | - |
| 11 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5255 | - |
| 08 dic 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5452 | - |
| 07 dic 2023 | 1,5600 | 1,6100 | 1,5600 | 1,6100 | 1,5845 | 250 |
| 06 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4763 | - |
| 05 dic 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4467 | - |
| 04 dic 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4271 | - |
| 01 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3877 | - |
| 30 nov 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3778 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.