Mercados españoles cerrados
S&P 500
5.189,03 +1,33 (+0,03%) Nasdaq
16.301,87 -30,69 (-0,19%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,72 +0,56 (+0,67%) Bitcoin EUR
57.811,88 -936,79 (-1,59%)
China State Construction International Holdings Limited (C4S1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0000 | 1,0000 | 8000 |
| 07 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06 may 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 03 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02 may 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 30 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 29 abr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 26 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 25 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 24 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 23 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 22 abr 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 8000 |
| 19 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 18 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 17 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 16 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 15 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 12 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 11 abr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 10 abr 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 09 abr 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 08 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 05 abr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 04 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 03 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 02 abr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 28 mar 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 27 mar 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 26 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 25 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 22 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 6099 |
| 21 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 19 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 18 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 15 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 14 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 13 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2099 |
| 12 mar 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 6297 |
| 11 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 06 mar 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 05 mar 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 4800 |
| 04 mar 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 01 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 29 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 28 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 27 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 26 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 300 |
| 23 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 6000 |
| 22 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 21 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 20 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 19 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 14 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 13 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 900 |
| 12 feb 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 09 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 08 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 07 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 06 feb 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 05 feb 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 02 feb 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 01 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 31 ene 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 30 ene 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 29 ene 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 26 ene 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 1000 |
| 25 ene 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 24 ene 2024 | 0,9200 | 0,9750 | 0,9200 | 0,9750 | 0,9750 | 2587 |
| 23 ene 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 22 ene 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 19 ene 2024 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | - |
| 18 ene 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 17 ene 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 1031 |
| 16 ene 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 15 ene 2024 | 0,9900 | 1,0300 | 0,9900 | 1,0300 | 1,0300 | 1710 |
| 12 ene 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 11 ene 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 10 ene 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 09 ene 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 08 ene 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 6005 |
| 05 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 03 ene 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 3796 |
| 02 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29 dic 2023 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 1762 |
| 28 dic 2023 | 0,9950 | 1,0000 | 0,9950 | 1,0000 | 1,0000 | 1800 |
| 27 dic 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 154 |
| 22 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 21 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 20 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 19 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 18 dic 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 15 dic 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 14 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 13 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| *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.