Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.065,01 -942,98 (-1,57%)
Cairn Homes plc (C5H.IR)
Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:30PM IST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,5660 | 1,5760 | 1,5520 | 1,5700 | 1,5700 | 841.004 |
| 25 abr 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5700 | 1,5700 | 1.477.887 |
| 25 abr 2024 | 0.032 Dividendo | |||||
| 24 abr 2024 | 1,6280 | 1,6280 | 1,5920 | 1,6040 | 1,5720 | 5.077.612 |
| 23 abr 2024 | 1,5700 | 1,6180 | 1,5700 | 1,6180 | 1,5857 | 1.433.981 |
| 22 abr 2024 | 1,5900 | 1,6120 | 1,5780 | 1,5860 | 1,5544 | 504.505 |
| 19 abr 2024 | 1,6000 | 1,6020 | 1,5900 | 1,5900 | 1,5583 | 352.976 |
| 18 abr 2024 | 1,6040 | 1,6340 | 1,6040 | 1,6220 | 1,5896 | 385.731 |
| 17 abr 2024 | 1,6340 | 1,6400 | 1,6160 | 1,6220 | 1,5896 | 5.893.260 |
| 16 abr 2024 | 1,6280 | 1,6420 | 1,6060 | 1,6360 | 1,6034 | 682.031 |
| 15 abr 2024 | 1,6380 | 1,6680 | 1,6240 | 1,6380 | 1,6053 | 1.146.063 |
| 12 abr 2024 | 1,6200 | 1,6440 | 1,6180 | 1,6280 | 1,5955 | 730.459 |
| 11 abr 2024 | 1,6080 | 1,6320 | 1,5780 | 1,6200 | 1,5877 | 594.661 |
| 10 abr 2024 | 1,5820 | 1,6200 | 1,5820 | 1,6120 | 1,5798 | 754.360 |
| 09 abr 2024 | 1,5840 | 1,6040 | 1,5740 | 1,5880 | 1,5563 | 495.257 |
| 08 abr 2024 | 1,5880 | 1,6180 | 1,5880 | 1,6000 | 1,5681 | 388.749 |
| 05 abr 2024 | 1,5900 | 1,6080 | 1,5720 | 1,6000 | 1,5681 | 526.559 |
| 04 abr 2024 | 1,5900 | 1,6060 | 1,5680 | 1,5940 | 1,5622 | 559.292 |
| 03 abr 2024 | 1,5440 | 1,5860 | 1,5340 | 1,5860 | 1,5544 | 676.486 |
| 02 abr 2024 | 1,6260 | 1,6280 | 1,5420 | 1,5420 | 1,5112 | 1.140.564 |
| 28 mar 2024 | 1,6000 | 1,6080 | 1,5940 | 1,5960 | 1,5642 | 713.961 |
| 27 mar 2024 | 1,6000 | 1,6140 | 1,5860 | 1,6060 | 1,5740 | 496.259 |
| 26 mar 2024 | 1,5720 | 1,6120 | 1,5600 | 1,6040 | 1,5720 | 726.658 |
| 25 mar 2024 | 1,5980 | 1,6020 | 1,5620 | 1,5640 | 1,5328 | 1.352.367 |
| 22 mar 2024 | 1,6280 | 1,6440 | 1,5920 | 1,6000 | 1,5681 | 3.417.610 |
| 21 mar 2024 | 1,6240 | 1,6400 | 1,6000 | 1,6360 | 1,6034 | 2.532.849 |
| 20 mar 2024 | 1,5620 | 1,6060 | 1,5620 | 1,6060 | 1,5740 | 1.831.962 |
| 19 mar 2024 | 1,5600 | 1,5760 | 1,5600 | 1,5680 | 1,5367 | 4.741.985 |
| 18 mar 2024 | 1,5360 | 1,5720 | 1,5300 | 1,5640 | 1,5328 | 831.047 |
| 15 mar 2024 | 1,5500 | 1,5540 | 1,5300 | 1,5460 | 1,5152 | 1.359.937 |
| 14 mar 2024 | 1,5480 | 1,5480 | 1,5160 | 1,5340 | 1,5034 | 870.567 |
| 13 mar 2024 | 1,5460 | 1,5660 | 1,5400 | 1,5420 | 1,5112 | 927.015 |
| 12 mar 2024 | 1,5100 | 1,5540 | 1,5040 | 1,5420 | 1,5112 | 2.249.437 |
| 11 mar 2024 | 1,4920 | 1,5120 | 1,4900 | 1,5000 | 1,4701 | 2.961.009 |
| 08 mar 2024 | 1,5280 | 1,5280 | 1,4820 | 1,5040 | 1,4740 | 2.032.605 |
| 07 mar 2024 | 1,5300 | 1,5380 | 1,5100 | 1,5100 | 1,4799 | 757.788 |
| 06 mar 2024 | 1,5200 | 1,5540 | 1,5060 | 1,5420 | 1,5112 | 2.745.251 |
| 05 mar 2024 | 1,4380 | 1,5260 | 1,4340 | 1,5060 | 1,4760 | 5.495.544 |
| 04 mar 2024 | 1,4480 | 1,4720 | 1,4300 | 1,4420 | 1,4132 | 8.912.350 |
| 01 mar 2024 | 1,4440 | 1,4460 | 1,4100 | 1,4340 | 1,4054 | 28.494.331 |
| 29 feb 2024 | 1,4940 | 1,5040 | 1,4440 | 1,4540 | 1,4250 | 4.779.796 |
| 28 feb 2024 | 1,4800 | 1,4960 | 1,4720 | 1,4880 | 1,4583 | 395.775 |
| 27 feb 2024 | 1,4880 | 1,4880 | 1,4760 | 1,4840 | 1,4544 | 693.243 |
| 26 feb 2024 | 1,4800 | 1,4840 | 1,4600 | 1,4840 | 1,4544 | 1.354.847 |
| 23 feb 2024 | 1,5000 | 1,5000 | 1,4760 | 1,4860 | 1,4564 | 729.087 |
| 22 feb 2024 | 1,4680 | 1,4960 | 1,4680 | 1,4880 | 1,4583 | 1.343.915 |
| 21 feb 2024 | 1,4680 | 1,4780 | 1,4620 | 1,4700 | 1,4407 | 780.225 |
| 20 feb 2024 | 1,5140 | 1,5140 | 1,4580 | 1,4680 | 1,4387 | 589.370 |
| 19 feb 2024 | 1,4800 | 1,4860 | 1,4580 | 1,4720 | 1,4426 | 697.741 |
| 16 feb 2024 | 1,4900 | 1,4900 | 1,4680 | 1,4780 | 1,4485 | 457.876 |
| 15 feb 2024 | 1,5120 | 1,5120 | 1,4820 | 1,4840 | 1,4544 | 349.049 |
| 14 feb 2024 | 1,4540 | 1,5000 | 1,4540 | 1,4980 | 1,4681 | 1.421.354 |
| 13 feb 2024 | 1,5040 | 1,5040 | 1,4840 | 1,4940 | 1,4642 | 1.230.414 |
| 12 feb 2024 | 1,5140 | 1,5140 | 1,4960 | 1,5060 | 1,4760 | 1.502.740 |
| 09 feb 2024 | 1,4600 | 1,5040 | 1,4560 | 1,5020 | 1,4720 | 1.466.238 |
| 08 feb 2024 | 1,4500 | 1,4740 | 1,4500 | 1,4660 | 1,4368 | 539.817 |
| 07 feb 2024 | 1,4260 | 1,4480 | 1,4200 | 1,4480 | 1,4191 | 744.749 |
| 06 feb 2024 | 1,4200 | 1,4240 | 1,3960 | 1,4220 | 1,3936 | 1.386.964 |
| 05 feb 2024 | 1,4020 | 1,4240 | 1,4020 | 1,4160 | 1,3878 | 742.068 |
| 02 feb 2024 | 1,4000 | 1,4160 | 1,4000 | 1,4080 | 1,3799 | 767.768 |
| 01 feb 2024 | 1,4200 | 1,4280 | 1,4080 | 1,4080 | 1,3799 | 506.205 |
| 31 ene 2024 | 1,4200 | 1,4280 | 1,4000 | 1,4180 | 1,3897 | 607.303 |
| 30 ene 2024 | 1,4300 | 1,4360 | 1,4100 | 1,4160 | 1,3878 | 1.067.410 |
| 29 ene 2024 | 1,4800 | 1,4800 | 1,4340 | 1,4420 | 1,4132 | 394.916 |
| 26 ene 2024 | 1,4680 | 1,4700 | 1,4500 | 1,4700 | 1,4407 | 912.077 |
| 25 ene 2024 | 1,4600 | 1,4600 | 1,4360 | 1,4560 | 1,4270 | 349.531 |
| 24 ene 2024 | 1,4600 | 1,4620 | 1,4420 | 1,4480 | 1,4191 | 951.161 |
| 23 ene 2024 | 1,4600 | 1,4660 | 1,4420 | 1,4540 | 1,4250 | 1.178.764 |
| 22 ene 2024 | 1,4460 | 1,4580 | 1,4200 | 1,4520 | 1,4230 | 3.361.747 |
| 19 ene 2024 | 1,4240 | 1,4420 | 1,4240 | 1,4380 | 1,4093 | 1.830.109 |
| 18 ene 2024 | 1,4200 | 1,4380 | 1,4080 | 1,4300 | 1,4015 | 1.754.581 |
| 17 ene 2024 | 1,4180 | 1,4200 | 1,3900 | 1,4160 | 1,3878 | 2.992.793 |
| 16 ene 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4080 | 1,3799 | 1.692.208 |
| 15 ene 2024 | 1,3400 | 1,3460 | 1,3320 | 1,3440 | 1,3172 | 323.374 |
| 12 ene 2024 | 1,3480 | 1,3500 | 1,3280 | 1,3440 | 1,3172 | 648.768 |
| 11 ene 2024 | 1,3360 | 1,3580 | 1,3220 | 1,3240 | 1,2976 | 757.028 |
| 10 ene 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3360 | 1,3093 | 715.353 |
| 09 ene 2024 | 1,3400 | 1,3400 | 1,3180 | 1,3200 | 1,2937 | 586.282 |
| 08 ene 2024 | 1,3360 | 1,3460 | 1,3200 | 1,3460 | 1,3191 | 422.757 |
| 05 ene 2024 | 1,3360 | 1,3360 | 1,3040 | 1,3320 | 1,3054 | 388.593 |
| 04 ene 2024 | 1,3200 | 1,3340 | 1,3060 | 1,3300 | 1,3035 | 205.588 |
| 03 ene 2024 | 1,3380 | 1,3380 | 1,2980 | 1,3080 | 1,2819 | 462.358 |
| 02 ene 2024 | 1,3400 | 1,3400 | 1,3140 | 1,3240 | 1,2976 | 176.809 |
| 29 dic 2023 | 1,3260 | 1,3340 | 1,3100 | 1,3220 | 1,2956 | 74.335 |
| 28 dic 2023 | 1,3380 | 1,3400 | 1,3100 | 1,3220 | 1,2956 | 128.371 |
| 27 dic 2023 | 1,3580 | 1,3580 | 1,3100 | 1,3340 | 1,3074 | 289.397 |
| 22 dic 2023 | 1,3100 | 1,3500 | 1,3060 | 1,3400 | 1,3133 | 767.240 |
| 21 dic 2023 | 1,3020 | 1,3080 | 1,2960 | 1,3040 | 1,2780 | 4.465.479 |
| 20 dic 2023 | 1,2920 | 1,3140 | 1,2760 | 1,3140 | 1,2878 | 860.755 |
| 19 dic 2023 | 1,2780 | 1,2920 | 1,2760 | 1,2900 | 1,2643 | 270.374 |
| 18 dic 2023 | 1,2720 | 1,2760 | 1,2580 | 1,2760 | 1,2505 | 516.069 |
| 15 dic 2023 | 1,2600 | 1,2800 | 1,2560 | 1,2780 | 1,2525 | 2.080.033 |
| 14 dic 2023 | 1,2380 | 1,2720 | 1,2300 | 1,2420 | 1,2172 | 967.735 |
| 13 dic 2023 | 1,2620 | 1,2620 | 1,2240 | 1,2260 | 1,2015 | 618.115 |
| 12 dic 2023 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2349 | 289.763 |
| 11 dic 2023 | 1,3000 | 1,3080 | 1,2880 | 1,3040 | 1,2780 | 3.364.256 |
| 08 dic 2023 | 1,2860 | 1,3080 | 1,2820 | 1,3000 | 1,2741 | 3.194.673 |
| 07 dic 2023 | 1,2720 | 1,2860 | 1,2600 | 1,2760 | 1,2505 | 480.913 |
| 06 dic 2023 | 1,2740 | 1,2880 | 1,2700 | 1,2740 | 1,2486 | 339.689 |
| 05 dic 2023 | 1,2740 | 1,2840 | 1,2600 | 1,2720 | 1,2466 | 302.835 |
| *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.