Mercados españoles cerrados en 53 mins

(BXMT)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202418,2518,2517,8817,9217,92461.349
26 jun 202417,8518,2017,8518,1918,191.783.000
25 jun 202418,1118,1117,9117,9817,981.591.500
24 jun 202418,0818,2518,0618,1518,151.631.100
21 jun 202417,9618,0817,9518,0318,033.674.000
20 jun 202417,9018,0817,8517,9517,952.012.100
18 jun 202418,0018,0617,9117,9317,931.288.600
17 jun 202417,4817,9617,4217,9317,932.210.300
14 jun 202417,3217,5217,3217,4217,421.218.400
13 jun 202417,1817,6017,1017,5717,572.011.700
12 jun 202417,2117,4217,1417,2517,252.605.900
11 jun 202416,8816,9216,7016,7116,712.134.200
10 jun 202416,9817,1716,8917,0017,001.598.100
07 jun 202417,0117,2316,9117,2117,212.145.500
06 jun 202417,4017,4817,1117,1917,191.463.800
05 jun 202417,3717,5917,3017,5217,521.521.900
04 jun 202417,4517,5917,2717,2817,282.146.000
03 jun 202417,6217,6517,3917,5817,581.437.100
31 may 202417,1917,4517,0917,4417,441.903.900
30 may 202417,0017,1916,9917,1017,101.142.600
29 may 202416,9216,9516,7316,8716,872.106.000
28 may 202417,4217,5117,0817,1817,181.488.300
24 may 202417,0717,3816,9117,3417,342.336.600
23 may 202417,6717,7216,9917,0717,072.573.100
22 may 202417,8618,0717,6617,6717,671.737.900
21 may 202418,0318,1317,9117,9117,911.397.100
20 may 202418,3818,4218,0218,0318,031.141.500
17 may 202418,3918,4618,2918,3618,361.056.100
16 may 202418,5518,5918,3018,4218,421.265.800
15 may 202418,8318,8718,4318,5618,561.551.800
14 may 202418,4718,6818,4518,6018,602.585.000
13 may 202418,0018,4117,9818,2218,222.516.800
10 may 202417,9117,9517,6217,8617,861.707.500
09 may 202417,8917,9317,7317,8417,841.894.600
08 may 202417,8117,9817,6217,9017,901.655.000
07 may 202418,2118,2817,8017,9117,912.064.500
06 may 202418,2018,3418,1218,1618,161.649.100
03 may 202418,4718,6017,9117,9917,991.837.300
02 may 202418,0018,1717,8818,0018,002.178.600
01 may 202417,6618,2017,6117,7617,762.358.100
30 abr 202417,7717,8217,5517,6417,641.826.700
29 abr 202418,0118,1017,8017,9117,912.187.700
26 abr 202417,7518,3517,6217,9117,912.161.700
25 abr 202417,9118,1917,6417,6517,654.053.900
24 abr 202418,0018,6417,7718,2518,255.904.400
23 abr 202418,7819,2018,7619,1319,131.992.900
22 abr 202418,6319,0118,5218,8618,861.878.800
19 abr 202418,2718,5718,2418,5418,541.517.500
18 abr 202418,3318,5518,2218,3318,331.678.200
17 abr 202418,3618,5218,2218,2318,231.518.200
16 abr 202418,1018,2717,8818,2518,252.622.700
15 abr 202418,7918,9518,0718,2718,272.586.400
12 abr 202418,7918,8818,5618,6518,651.513.300
11 abr 202418,8119,0718,7018,9318,932.247.100
10 abr 202419,0519,0518,5018,6318,634.105.600
09 abr 202419,2419,5819,1119,5319,531.201.100
08 abr 202419,3519,4219,1319,1919,191.129.900
05 abr 202419,0719,3018,9119,2719,271.577.600
04 abr 202419,4819,7019,1019,1919,191.337.900
03 abr 202419,2219,4519,1819,3119,311.092.500
02 abr 202419,4119,5819,2319,3219,321.620.400
01 abr 202419,9019,9019,3819,6719,671.999.400
28 mar 202419,7319,9519,7319,9119,911.610.000
27 mar 202419,5719,8719,5219,7819,781.514.200
27 mar 20240.62 Dividendo
26 mar 202420,5520,5520,0020,0019,381.932.200
25 mar 202420,4020,7320,3220,4819,852.062.400
22 mar 202420,3220,3819,9820,2119,581.649.500
21 mar 202420,2220,5020,1520,3019,672.504.900
20 mar 202419,6920,2419,6420,1319,512.073.300
19 mar 202420,0920,3019,5319,8519,233.422.800
18 mar 202420,0720,4920,0020,2319,601.347.500
15 mar 202419,4820,1519,4720,1319,512.284.900
14 mar 202420,0320,0519,5119,6519,042.288.300
13 mar 202420,1120,3920,0320,0719,451.124.500
12 mar 202420,1720,2519,9420,1919,56886.400
11 mar 202420,0720,3320,0720,1719,54931.200
08 mar 202420,3020,4619,9720,2119,581.615.600
07 mar 202420,0920,2619,9920,0719,451.041.300
06 mar 202420,2120,2119,7619,8019,191.584.700
05 mar 202419,4920,0619,4619,9219,301.420.500
04 mar 202420,0520,2019,5619,6519,042.234.100
01 mar 202420,3720,5319,8820,4519,821.695.800
29 feb 202419,9020,4219,7920,3719,743.259.200
28 feb 202419,5619,8419,5319,6018,991.060.500
27 feb 202419,7119,8619,5919,7919,181.172.100
26 feb 202419,5019,7819,4319,5218,911.301.100
23 feb 202419,7019,8919,5219,6619,052.050.300
22 feb 202419,5419,8519,4319,7719,161.655.100
21 feb 202419,2219,5519,1419,5218,912.028.300
20 feb 202419,6119,7219,2519,3218,722.607.000
16 feb 202419,8820,1219,5619,8519,232.779.900
15 feb 202419,3720,3619,3420,2219,594.590.600
14 feb 202418,6819,3118,5219,2118,613.980.800
13 feb 202418,5018,6018,0318,1217,564.218.600
12 feb 202418,7119,2018,5919,1118,522.485.800
09 feb 202418,6218,7818,4718,7618,182.168.700
08 feb 202418,3018,5618,1018,5517,973.042.500
07 feb 202418,9718,9818,1718,3617,794.528.800
06 feb 202419,0019,3318,9219,0318,442.110.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...