Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.561,66 +1.434,13 (+2,39%)
Cherry SE (C3RY.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:16AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 400 |
| 16 may 2024 | 2,6250 | 2,6250 | 2,5350 | 2,5350 | 2,5350 | - |
| 15 may 2024 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | - |
| 14 may 2024 | 2,5700 | 2,6650 | 2,5100 | 2,5100 | 2,5100 | 400 |
| 13 may 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 800 |
| 10 may 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9200 | 2,9200 | - |
| 09 may 2024 | 2,7350 | 2,9650 | 2,7350 | 2,9650 | 2,9650 | 800 |
| 08 may 2024 | 2,8650 | 2,8650 | 2,8050 | 2,8050 | 2,8050 | - |
| 07 may 2024 | 2,8000 | 2,8150 | 2,7000 | 2,8150 | 2,8150 | 1505 |
| 06 may 2024 | 2,4700 | 2,6950 | 2,4700 | 2,6750 | 2,6750 | 1125 |
| 03 may 2024 | 2,2450 | 2,4700 | 2,2450 | 2,4700 | 2,4700 | 1200 |
| 02 may 2024 | 2,1200 | 2,1850 | 2,1200 | 2,1850 | 2,1850 | 115 |
| 30 abr 2024 | 2,2650 | 2,2650 | 2,1300 | 2,1300 | 2,1300 | - |
| 29 abr 2024 | 2,3100 | 2,3100 | 2,2600 | 2,2600 | 2,2600 | - |
| 26 abr 2024 | 2,0500 | 2,3300 | 2,0500 | 2,3000 | 2,3000 | 4900 |
| 25 abr 2024 | 1,8520 | 1,9640 | 1,8460 | 1,9640 | 1,9640 | 70 |
| 24 abr 2024 | 2,0150 | 2,0150 | 1,8540 | 1,8540 | 1,8540 | 400 |
| 23 abr 2024 | 1,9920 | 2,0200 | 1,9920 | 2,0200 | 2,0200 | - |
| 22 abr 2024 | 1,9620 | 1,9620 | 1,9140 | 1,9140 | 1,9140 | - |
| 19 abr 2024 | 1,9800 | 1,9800 | 1,8940 | 1,8940 | 1,8940 | - |
| 18 abr 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 17 abr 2024 | 1,9620 | 1,9620 | 1,8640 | 1,8640 | 1,8640 | - |
| 16 abr 2024 | 1,9100 | 1,9100 | 1,8780 | 1,8780 | 1,8780 | - |
| 15 abr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 12 abr 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 11 abr 2024 | 1,8800 | 2,1350 | 1,8800 | 1,9240 | 1,9240 | 820 |
| 10 abr 2024 | 1,5400 | 1,7200 | 1,5400 | 1,7200 | 1,7200 | - |
| 09 abr 2024 | 1,5820 | 1,5820 | 1,5680 | 1,5680 | 1,5680 | - |
| 08 abr 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
| 05 abr 2024 | 1,5720 | 1,5740 | 1,5720 | 1,5740 | 1,5740 | - |
| 04 abr 2024 | 1,6440 | 1,6440 | 1,5680 | 1,5680 | 1,5680 | 300 |
| 03 abr 2024 | 1,5620 | 1,5620 | 1,5140 | 1,5140 | 1,5140 | - |
| 02 abr 2024 | 1,5700 | 1,5700 | 1,5140 | 1,5140 | 1,5140 | 3165 |
| 28 mar 2024 | 1,6880 | 1,6880 | 1,5640 | 1,5640 | 1,5640 | 5 |
| 27 mar 2024 | 1,5820 | 1,5820 | 1,5640 | 1,5640 | 1,5640 | - |
| 26 mar 2024 | 1,5720 | 1,5720 | 1,5640 | 1,5640 | 1,5640 | - |
| 25 mar 2024 | 1,6320 | 1,6680 | 1,5640 | 1,5640 | 1,5640 | 900 |
| 22 mar 2024 | 1,6320 | 1,6500 | 1,5640 | 1,5640 | 1,5640 | 200 |
| 21 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 5567 |
| 20 mar 2024 | 1,7200 | 1,7200 | 1,6040 | 1,6040 | 1,6040 | 3000 |
| 19 mar 2024 | 1,7020 | 1,7200 | 1,7020 | 1,7200 | 1,7200 | - |
| 18 mar 2024 | 1,7600 | 1,7600 | 1,6520 | 1,6520 | 1,6520 | 205 |
| 15 mar 2024 | 1,8200 | 1,8200 | 1,7040 | 1,7040 | 1,7040 | - |
| 14 mar 2024 | 1,8200 | 1,8200 | 1,7540 | 1,7540 | 1,7540 | - |
| 13 mar 2024 | 1,8120 | 1,8120 | 1,7740 | 1,7740 | 1,7740 | - |
| 12 mar 2024 | 1,7460 | 1,7540 | 1,7460 | 1,7540 | 1,7540 | - |
| 11 mar 2024 | 1,7840 | 1,8220 | 1,7840 | 1,7840 | 1,7840 | 5 |
| 08 mar 2024 | 1,8500 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | - |
| 07 mar 2024 | 1,8200 | 1,8200 | 1,7040 | 1,7040 | 1,7040 | - |
| 06 mar 2024 | 1,8120 | 1,8120 | 1,7460 | 1,7460 | 1,7460 | - |
| 05 mar 2024 | 1,9080 | 1,9080 | 1,7280 | 1,7280 | 1,7280 | 75 |
| 04 mar 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 20 |
| 01 mar 2024 | 1,8000 | 1,8000 | 1,6880 | 1,6880 | 1,6880 | - |
| 29 feb 2024 | 1,7680 | 1,7680 | 1,6940 | 1,6940 | 1,6940 | - |
| 28 feb 2024 | 1,8500 | 1,8500 | 1,7740 | 1,7740 | 1,7740 | - |
| 27 feb 2024 | 1,5600 | 1,8260 | 1,5600 | 1,8260 | 1,8260 | - |
| 26 feb 2024 | 1,7000 | 1,7000 | 1,6480 | 1,6480 | 1,6480 | 1000 |
| 23 feb 2024 | 1,6520 | 1,7000 | 1,6480 | 1,6480 | 1,6480 | 1500 |
| 22 feb 2024 | 1,7120 | 1,7120 | 1,6040 | 1,6040 | 1,6040 | - |
| 21 feb 2024 | 1,7700 | 1,7700 | 1,7440 | 1,7440 | 1,7440 | - |
| 20 feb 2024 | 1,7840 | 1,7840 | 1,7640 | 1,7640 | 1,7640 | - |
| 19 feb 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | - |
| 16 feb 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | - |
| 15 feb 2024 | 1,8620 | 1,8620 | 1,8200 | 1,8200 | 1,8200 | - |
| 14 feb 2024 | 1,8800 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | - |
| 13 feb 2024 | 1,9020 | 1,9020 | 1,8200 | 1,8200 | 1,8200 | 1000 |
| 12 feb 2024 | 1,9500 | 1,9600 | 1,8940 | 1,8940 | 1,8940 | 13.281 |
| 09 feb 2024 | 1,9400 | 1,9400 | 1,8940 | 1,8940 | 1,8940 | - |
| 08 feb 2024 | 1,9120 | 2,0050 | 1,9120 | 1,9340 | 1,9340 | 400 |
| 07 feb 2024 | 1,9120 | 1,9280 | 1,9120 | 1,9280 | 1,9280 | - |
| 06 feb 2024 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | - |
| 05 feb 2024 | 2,0450 | 2,0450 | 1,9700 | 1,9700 | 1,9700 | 2700 |
| 02 feb 2024 | 2,1000 | 2,1000 | 1,9840 | 1,9840 | 1,9840 | 500 |
| 01 feb 2024 | 2,5000 | 2,6000 | 1,9000 | 2,3000 | 2,3000 | 3520 |
| 31 ene 2024 | 2,8950 | 2,8950 | 2,6750 | 2,6750 | 2,6750 | 2050 |
| 30 ene 2024 | 3,2350 | 3,2350 | 2,8950 | 2,8950 | 2,8950 | - |
| 29 ene 2024 | 3,2650 | 3,2650 | 3,2400 | 3,2400 | 3,2400 | - |
| 26 ene 2024 | 3,3200 | 3,3200 | 3,1950 | 3,1950 | 3,1950 | - |
| 25 ene 2024 | 3,3600 | 3,3600 | 3,2300 | 3,2300 | 3,2300 | - |
| 24 ene 2024 | 3,4450 | 3,4450 | 3,3050 | 3,3050 | 3,3050 | - |
| 23 ene 2024 | 3,4450 | 3,4450 | 3,2850 | 3,2850 | 3,2850 | - |
| 22 ene 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 19 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 18 ene 2024 | 3,4250 | 3,4250 | 3,4200 | 3,4200 | 3,4200 | 200 |
| 17 ene 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 16 ene 2024 | 3,3800 | 3,4250 | 3,3800 | 3,4250 | 3,4250 | - |
| 15 ene 2024 | 3,6450 | 3,6450 | 3,2500 | 3,2500 | 3,2500 | 600 |
| 12 ene 2024 | 3,3650 | 3,3650 | 3,1950 | 3,1950 | 3,1950 | - |
| 11 ene 2024 | 3,3150 | 3,3150 | 3,2550 | 3,2550 | 3,2550 | - |
| 10 ene 2024 | 3,2850 | 3,3700 | 3,1850 | 3,1850 | 3,1850 | 1000 |
| 09 ene 2024 | 3,3400 | 3,4600 | 3,1900 | 3,1900 | 3,1900 | 398 |
| 08 ene 2024 | 3,1350 | 3,3100 | 3,1350 | 3,3100 | 3,3100 | 9 |
| 05 ene 2024 | 3,3050 | 3,3050 | 3,1550 | 3,1550 | 3,1550 | - |
| 04 ene 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 03 ene 2024 | 3,5300 | 3,5300 | 3,1950 | 3,1950 | 3,1950 | 175 |
| 02 ene 2024 | 3,2350 | 3,4800 | 3,2350 | 3,4250 | 3,4250 | 400 |
| 29 dic 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 28 dic 2023 | 3,1400 | 3,1400 | 3,0650 | 3,0650 | 3,0650 | 1100 |
| 27 dic 2023 | 3,1000 | 3,2350 | 3,0150 | 3,2350 | 3,2350 | 500 |
| 22 dic 2023 | 2,9050 | 3,2250 | 2,9050 | 3,0700 | 3,0700 | 800 |
| *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.