Mercados españoles cerrados en 4 hrs 36 min
IBEX 35
11.043,20 -23,10 (-0,21%) Euro Stoxx 50
5.012,60 +25,12 (+0,50%) Dólar/Euro
1,0826 +0,0012 (+0,11%) Petróleo Brent
87,40 +0,06 (+0,07%) Oro
2.372,10 +2,70 (+0,11%) Bitcoin EUR
50.817,25 -2.613,48 (-4,89%)
Vicinity Centres (C98.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | 22.400 |
| 04 jul 2024 | 1,1144 | 1,1144 | 1,1144 | 1,1144 | 1,1144 | - |
| 03 jul 2024 | 1,0936 | 1,0936 | 1,0936 | 1,0936 | 1,0936 | - |
| 02 jul 2024 | 1,0836 | 1,0836 | 1,0836 | 1,0836 | 1,0836 | - |
| 01 jul 2024 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | - |
| 28 jun 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 27 jun 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
| 26 jun 2024 | 1,0962 | 1,0962 | 1,0962 | 1,0962 | 1,0962 | - |
| 25 jun 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 24 jun 2024 | 1,0926 | 1,0926 | 1,0926 | 1,0926 | 1,0926 | - |
| 21 jun 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 20 jun 2024 | 1,0992 | 1,0992 | 1,0992 | 1,0992 | 1,0992 | - |
| 19 jun 2024 | 1,0896 | 1,0896 | 1,0896 | 1,0896 | 1,0896 | - |
| 18 jun 2024 | 1,0776 | 1,0776 | 1,0776 | 1,0776 | 1,0776 | - |
| 17 jun 2024 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | - |
| 14 jun 2024 | 1,0798 | 1,0798 | 1,0798 | 1,0798 | 1,0798 | - |
| 13 jun 2024 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | - |
| 12 jun 2024 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | - |
| 11 jun 2024 | 1,0966 | 1,0966 | 1,0966 | 1,0966 | 1,0966 | - |
| 10 jun 2024 | 1,1176 | 1,1182 | 1,1176 | 1,1182 | 1,1182 | - |
| 07 jun 2024 | 1,1170 | 1,1174 | 1,1170 | 1,1174 | 1,1174 | - |
| 06 jun 2024 | 1,1092 | 1,1092 | 1,1092 | 1,1092 | 1,1092 | - |
| 05 jun 2024 | 1,1188 | 1,1188 | 1,1188 | 1,1188 | 1,1188 | - |
| 04 jun 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
| 03 jun 2024 | 1,1316 | 1,1316 | 1,1316 | 1,1316 | 1,1316 | - |
| 31 may 2024 | 1,1184 | 1,1184 | 1,1184 | 1,1184 | 1,1184 | - |
| 30 may 2024 | 1,0962 | 1,0970 | 1,0962 | 1,0970 | 1,0970 | - |
| 29 may 2024 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | - |
| 28 may 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
| 27 may 2024 | 1,0996 | 1,0996 | 1,0996 | 1,0996 | 1,0996 | - |
| 24 may 2024 | 1,0976 | 1,0976 | 1,0976 | 1,0976 | 1,0976 | - |
| 23 may 2024 | 1,1248 | 1,1248 | 1,1248 | 1,1248 | 1,1248 | - |
| 22 may 2024 | 1,1394 | 1,1394 | 1,1394 | 1,1394 | 1,1394 | - |
| 21 may 2024 | 1,1274 | 1,1274 | 1,1274 | 1,1274 | 1,1274 | - |
| 20 may 2024 | 1,1274 | 1,1274 | 1,1274 | 1,1274 | 1,1274 | - |
| 17 may 2024 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | - |
| 16 may 2024 | 1,1474 | 1,1474 | 1,1474 | 1,1474 | 1,1474 | - |
| 15 may 2024 | 1,1162 | 1,1162 | 1,1162 | 1,1162 | 1,1162 | - |
| 14 may 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | - |
| 13 may 2024 | 1,1044 | 1,1044 | 1,1044 | 1,1044 | 1,1044 | - |
| 10 may 2024 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | - |
| 09 may 2024 | 1,1132 | 1,1132 | 1,1132 | 1,1132 | 1,1132 | - |
| 08 may 2024 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | - |
| 07 may 2024 | 1,1214 | 1,1214 | 1,1214 | 1,1214 | 1,1214 | - |
| 06 may 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
| 03 may 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 02 may 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 30 abr 2024 | 1,0978 | 1,0978 | 1,0978 | 1,0978 | 1,0978 | - |
| 29 abr 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 26 abr 2024 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | - |
| 25 abr 2024 | 1,1048 | 1,1048 | 1,1048 | 1,1048 | 1,1048 | - |
| 24 abr 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 23 abr 2024 | 1,1164 | 1,1164 | 1,1164 | 1,1164 | 1,1164 | - |
| 22 abr 2024 | 1,0838 | 1,0838 | 1,0838 | 1,0838 | 1,0838 | - |
| 19 abr 2024 | 1,0748 | 1,0750 | 1,0748 | 1,0750 | 1,0750 | - |
| 18 abr 2024 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | - |
| 17 abr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 16 abr 2024 | 1,0714 | 1,0714 | 1,0714 | 1,0714 | 1,0714 | - |
| 15 abr 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
| 12 abr 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
| 11 abr 2024 | 1,1216 | 1,1216 | 1,1216 | 1,1216 | 1,1216 | - |
| 10 abr 2024 | 1,1594 | 1,1594 | 1,1594 | 1,1594 | 1,1594 | - |
| 09 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 08 abr 2024 | 1,1474 | 1,1474 | 1,1474 | 1,1474 | 1,1474 | - |
| 05 abr 2024 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | - |
| 04 abr 2024 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | - |
| 03 abr 2024 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | - |
| 02 abr 2024 | 1,1976 | 1,1976 | 1,1976 | 1,1976 | 1,1976 | - |
| 28 mar 2024 | 1,2232 | 1,2232 | 1,2216 | 1,2216 | 1,2216 | - |
| 27 mar 2024 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | - |
| 26 mar 2024 | 1,1992 | 1,1994 | 1,1992 | 1,1994 | 1,1994 | - |
| 25 mar 2024 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | - |
| 22 mar 2024 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | - |
| 21 mar 2024 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | - |
| 20 mar 2024 | 1,1648 | 1,1648 | 1,1648 | 1,1648 | 1,1648 | - |
| 19 mar 2024 | 1,1742 | 1,1764 | 1,1742 | 1,1764 | 1,1764 | - |
| 18 mar 2024 | 1,1840 | 1,1840 | 1,1830 | 1,1830 | 1,1830 | - |
| 15 mar 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 14 mar 2024 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | - |
| 13 mar 2024 | 1,2038 | 1,2038 | 1,2038 | 1,2038 | 1,2038 | - |
| 12 mar 2024 | 1,1842 | 1,1842 | 1,1842 | 1,1842 | 1,1842 | - |
| 11 mar 2024 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | - |
| 08 mar 2024 | 1,1876 | 1,1876 | 1,1876 | 1,1876 | 1,1876 | - |
| 07 mar 2024 | 1,1534 | 1,1534 | 1,1534 | 1,1534 | 1,1534 | - |
| 06 mar 2024 | 1,1398 | 1,1398 | 1,1398 | 1,1398 | 1,1398 | - |
| 05 mar 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
| 04 mar 2024 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | - |
| 01 mar 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 29 feb 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
| 28 feb 2024 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | - |
| 27 feb 2024 | 1,1148 | 1,1148 | 1,1148 | 1,1148 | 1,1148 | - |
| 26 feb 2024 | 1,1214 | 1,1214 | 1,1200 | 1,1200 | 1,1200 | - |
| 23 feb 2024 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | - |
| 22 feb 2024 | 1,1806 | 1,1806 | 1,1806 | 1,1806 | 1,1806 | - |
| 21 feb 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 20 feb 2024 | 1,1612 | 1,1612 | 1,1612 | 1,1612 | 1,1612 | - |
| 20 feb 2024 | 0.0585 Dividendo | |||||
| 19 feb 2024 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | 1,1357 | - |
| 16 feb 2024 | 1,2106 | 1,2106 | 1,2106 | 1,2106 | 1,1513 | - |
| 15 feb 2024 | 1,2084 | 1,2084 | 1,2084 | 1,2084 | 1,1492 | - |
| *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.