Mercados españoles cerrados en 7 hrs 44 min

(BXSL)

. 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
26 jun 202431,8431,9531,6031,7331,731.070.600
25 jun 202431,8231,9431,5831,7331,73917.800
24 jun 202431,8131,9531,5631,6231,621.283.600
21 jun 202431,3531,8731,1831,8231,822.492.300
20 jun 202431,6831,7531,2831,3431,341.258.500
18 jun 202431,3931,6231,3031,5131,51766.600
17 jun 202431,3331,5631,2431,4131,41786.500
14 jun 202431,2831,5031,2531,3331,33765.700
13 jun 202431,3231,4231,0731,4031,40558.800
12 jun 202431,6831,7031,2931,4031,40680.600
11 jun 202431,4531,4831,2631,3631,36536.400
10 jun 202431,3931,7431,3931,5531,55584.700
07 jun 202431,2931,6231,2931,4431,44482.700
06 jun 202431,3731,4831,2031,2931,29548.800
05 jun 202431,5031,5031,0131,4631,46679.400
04 jun 202431,5131,5631,3331,4031,40587.100
03 jun 202431,5631,6331,0931,5031,50756.500
31 may 202431,2431,5531,1431,4731,47629.300
30 may 202430,8931,2330,7431,2131,21576.100
29 may 202430,5530,7930,5330,7130,71565.000
28 may 202430,9130,9730,6730,7730,77661.800
24 may 202430,7231,0030,7230,9130,91535.900
23 may 202430,5530,8830,4330,6930,69746.100
22 may 202430,8930,9630,5130,7230,72827.800
21 may 202430,8431,0630,6430,9330,93841.000
20 may 202430,6930,9230,6330,7030,70926.700
17 may 202430,6930,7330,3830,6230,62880.100
16 may 202430,7030,8630,3330,5430,541.801.300
15 may 202431,5231,6030,5630,5830,582.473.500
14 may 202431,3231,5331,1031,1531,151.367.100
13 may 202431,5031,6731,2331,2531,25970.800
10 may 202431,9932,0231,4531,6231,62765.200
09 may 202431,7032,2831,6931,8831,881.049.300
08 may 202432,0532,1931,5531,7331,731.571.600
07 may 202432,6232,6732,1132,2732,271.234.400
06 may 202432,3032,6532,2532,5032,50825.500
03 may 202432,2532,2931,9632,2332,23600.400
02 may 202432,3832,3831,8531,9931,99770.700
01 may 202431,7332,2831,7032,1532,15680.100
30 abr 202432,0032,1031,6531,6931,69547.200
29 abr 202432,2932,4732,0032,1132,11763.000
26 abr 202431,9232,2931,8632,0932,091.027.000
25 abr 202431,6431,9031,4231,8131,81783.400
24 abr 202431,8532,0231,7031,8531,851.033.200
23 abr 202431,7031,9931,6231,8931,89574.000
22 abr 202431,3431,7631,2631,6031,60660.300
19 abr 202431,1931,3931,1331,3131,31734.000
18 abr 202430,9031,2030,8031,1931,19715.400
17 abr 202430,8230,8930,5530,8530,85920.200
16 abr 202430,5330,8630,2530,7330,73780.400
15 abr 202430,8030,9330,3830,4530,45918.000
12 abr 202430,7030,9330,3930,4930,49669.700
11 abr 202430,8131,0030,7130,9230,92626.700
10 abr 202430,6331,0430,5830,8230,82848.400
09 abr 202431,0031,0030,6130,7830,78577.000
08 abr 202430,8030,9030,5930,8330,83950.100
05 abr 202430,8430,9530,6630,9030,90684.600
04 abr 202430,8731,0130,6030,6930,69732.700
03 abr 202430,6030,8930,5230,7730,77754.200
02 abr 202430,6030,8130,4830,6030,60801.200
01 abr 202431,1931,1930,5930,7930,79988.300
28 mar 202430,9531,2630,9531,1531,15930.700
27 mar 202430,9531,0030,6230,8130,811.164.400
27 mar 20240.77 Dividendo
26 mar 202431,5531,7131,3131,4230,651.127.800
25 mar 202431,2031,6431,0531,3530,581.549.300
22 mar 202430,9430,9430,7230,9330,17778.900
21 mar 202430,7531,0230,6030,9230,16892.200
20 mar 202430,5230,7330,4030,6529,90715.600
19 mar 202430,6330,6330,3630,5229,77581.300
18 mar 202430,4230,7230,3230,5229,77781.400
15 mar 202430,2630,4930,0730,3929,65971.100
14 mar 202430,9230,9530,0430,1529,411.489.600
13 mar 202430,7631,0530,7630,9030,141.037.700
12 mar 202430,5830,7730,4730,7630,01730.700
11 mar 202430,3930,6330,2630,4829,73637.300
08 mar 202430,3030,7030,2530,3929,65840.200
07 mar 202430,0930,2930,0030,2029,46825.600
06 mar 202429,9030,3829,9030,0229,28923.900
05 mar 202429,8229,9829,6629,7228,99989.200
04 mar 202429,7529,8129,5429,7028,97922.800
01 mar 202429,5529,6929,3629,6528,92795.400
29 feb 202429,5029,6429,2629,6028,871.017.700
28 feb 202430,0030,2329,6129,6328,901.053.200
27 feb 202429,8330,0029,4829,9429,211.119.900
26 feb 202429,8829,9129,6529,7329,00771.000
23 feb 202429,6129,9029,5029,7729,04832.100
22 feb 202429,3729,5529,3329,5428,82531.100
21 feb 202429,0629,3029,0529,2528,53508.000
20 feb 202429,0029,2728,8229,1028,391.149.800
16 feb 202429,2629,4429,1329,3728,65665.500
15 feb 202428,9229,2528,9229,2528,53911.800
14 feb 202428,8829,0128,6328,9128,20852.000
13 feb 202428,3528,9528,1628,7428,041.130.900
12 feb 202428,4228,6828,3928,5827,88631.700
09 feb 202428,5628,5628,2228,3927,69825.500
08 feb 202428,2528,5128,1828,4427,74832.300
07 feb 202428,0328,4227,9928,3227,63796.500
06 feb 202428,1928,2127,7827,9727,281.262.400
05 feb 202428,6028,6528,0528,1527,461.625.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...