Mercados españoles cerrados en 1 hr 42 mins
IBEX 35
10.942,70 -49,60 (-0,45%) Euro Stoxx 50
4.871,35 +32,21 (+0,67%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
83,21 +0,59 (+0,71%) Oro
2.338,30 -10,80 (-0,46%) Bitcoin EUR
61.012,03 -1.154,12 (-1,86%)
Commercial International Bank (Egypt) S.A.E. (CBKDL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:02PM BST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 48 |
| 14 jun 2024 | 1,5680 | 1,5900 | 1,5630 | 1,5840 | 1,5840 | 58.190 |
| 13 jun 2024 | 1,5880 | 1,5880 | 1,5610 | 1,5620 | 1,5620 | 342.357 |
| 12 jun 2024 | 1,5720 | 1,5980 | 1,5650 | 1,5980 | 1,5980 | 290.707 |
| 11 jun 2024 | 1,5720 | 1,5760 | 1,5520 | 1,5760 | 1,5760 | 113.520 |
| 10 jun 2024 | 1,5800 | 1,5880 | 1,5660 | 1,5740 | 1,5740 | 42.990 |
| 07 jun 2024 | 1,5920 | 1,6080 | 1,5920 | 1,6000 | 1,6000 | 3849 |
| 06 jun 2024 | 1,5700 | 1,6040 | 1,5700 | 1,5960 | 1,5960 | 221.979 |
| 05 jun 2024 | 1,5980 | 1,6010 | 1,5760 | 1,5900 | 1,5900 | 141.265 |
| 04 jun 2024 | 1,5870 | 1,6000 | 1,5560 | 1,5900 | 1,5900 | 89.156 |
| 03 jun 2024 | 1,5620 | 1,5900 | 1,5600 | 1,5820 | 1,5820 | 177.205 |
| 31 may 2024 | 1,6040 | 1,6170 | 1,6000 | 1,6060 | 1,6060 | 51.085 |
| 30 may 2024 | 1,5920 | 1,6300 | 1,5780 | 1,6300 | 1,6300 | 206.683 |
| 29 may 2024 | 1,5660 | 1,6000 | 1,5660 | 1,5900 | 1,5900 | 174.092 |
| 28 may 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5760 | 1,5760 | 32.849 |
| 24 may 2024 | 1,5820 | 1,6040 | 1,5820 | 1,6020 | 1,6020 | 23.867 |
| 23 may 2024 | 1,5980 | 1,6040 | 1,5840 | 1,5940 | 1,5940 | 13.742 |
| 22 may 2024 | 1,5790 | 1,5840 | 1,5680 | 1,5800 | 1,5800 | 161.024 |
| 21 may 2024 | 1,5780 | 1,5820 | 1,5780 | 1,5820 | 1,5820 | 30.165 |
| 20 may 2024 | 1,5560 | 1,5880 | 1,5510 | 1,5800 | 1,5800 | 19.487 |
| 17 may 2024 | 1,5600 | 1,5620 | 1,5560 | 1,5620 | 1,5620 | 5351 |
| 16 may 2024 | 1,5540 | 1,5720 | 1,5420 | 1,5580 | 1,5580 | 77.045 |
| 15 may 2024 | 1,5180 | 1,5490 | 1,5180 | 1,5420 | 1,5420 | 39.852 |
| 14 may 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5260 | 1,5260 | 289.983 |
| 13 may 2024 | 1,5200 | 1,5340 | 1,5170 | 1,5240 | 1,5240 | 266.487 |
| 10 may 2024 | 1,4960 | 1,5500 | 1,4920 | 1,5440 | 1,5440 | 23.289 |
| 09 may 2024 | 1,5000 | 1,5280 | 1,5000 | 1,5100 | 1,5100 | 140.493 |
| 08 may 2024 | 1,5320 | 1,5320 | 1,4840 | 1,5020 | 1,5020 | 114.780 |
| 07 may 2024 | 1,5000 | 1,5420 | 1,4840 | 1,5300 | 1,5300 | 128.769 |
| 03 may 2024 | 1,4880 | 1,5080 | 1,4880 | 1,5010 | 1,5010 | 22.484 |
| 02 may 2024 | 1,4960 | 1,4960 | 1,4860 | 1,4940 | 1,4940 | 8259 |
| 01 may 2024 | 1,5060 | 1,5120 | 1,4900 | 1,4920 | 1,4920 | 15.325 |
| 30 abr 2024 | 1,5100 | 1,5100 | 1,4720 | 1,4860 | 1,4860 | 144.304 |
| 29 abr 2024 | 1,4600 | 1,4980 | 1,4570 | 1,4980 | 1,4980 | 100.760 |
| 26 abr 2024 | 1,5150 | 1,5280 | 1,5100 | 1,5240 | 1,5240 | 20.355 |
| 25 abr 2024 | 1,5320 | 1,5320 | 1,5100 | 1,5100 | 1,5100 | 10.711 |
| 24 abr 2024 | 1,5300 | 1,5310 | 1,5140 | 1,5240 | 1,5240 | 132.083 |
| 23 abr 2024 | 1,5860 | 1,5880 | 1,5620 | 1,5670 | 1,5670 | 239.158 |
| 22 abr 2024 | 1,6000 | 1,6040 | 1,5900 | 1,5960 | 1,5960 | 231.835 |
| 19 abr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1866 |
| 18 abr 2024 | 1,6160 | 1,6210 | 1,5990 | 1,6050 | 1,6050 | 85.010 |
| 18 abr 2024 | 0.011447 Dividendo | |||||
| 17 abr 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6150 | 1,6036 | 62.192 |
| 16 abr 2024 | 1,6020 | 1,6190 | 1,6020 | 1,6170 | 1,6055 | 105.281 |
| 15 abr 2024 | 1,6060 | 1,6230 | 1,6060 | 1,6160 | 1,6045 | 77.852 |
| 12 abr 2024 | 1,6280 | 1,6340 | 1,6140 | 1,6240 | 1,6125 | 34.899 |
| 11 abr 2024 | 1,6000 | 1,6160 | 1,6000 | 1,6070 | 1,5956 | 47.768 |
| 10 abr 2024 | 1,6180 | 1,6240 | 1,6070 | 1,6200 | 1,6085 | 106.078 |
| 09 abr 2024 | 1,6400 | 1,6460 | 1,6280 | 1,6280 | 1,6165 | 18.643 |
| 08 abr 2024 | 1,6180 | 1,6300 | 1,6010 | 1,6040 | 1,5926 | 109.848 |
| 05 abr 2024 | 1,6120 | 1,6140 | 1,6000 | 1,6000 | 1,5887 | 37.876 |
| 04 abr 2024 | 1,5980 | 1,6170 | 1,5980 | 1,6160 | 1,6045 | 49.952 |
| 03 abr 2024 | 1,6320 | 1,6320 | 1,5900 | 1,5960 | 1,5847 | 343.798 |
| 02 abr 2024 | 1,6320 | 1,6520 | 1,6020 | 1,6260 | 1,6145 | 624.964 |
| 28 mar 2024 | 1,6280 | 1,6320 | 1,5960 | 1,6020 | 1,5906 | 347.206 |
| 27 mar 2024 | 1,6920 | 1,6920 | 1,6380 | 1,6480 | 1,6363 | 36.636 |
| 26 mar 2024 | 1,7200 | 1,7540 | 1,7040 | 1,7040 | 1,6919 | 102.307 |
| 25 mar 2024 | 1,7140 | 1,7500 | 1,7000 | 1,7380 | 1,7257 | 142.760 |
| 22 mar 2024 | 1,7300 | 1,7300 | 1,7240 | 1,7240 | 1,7118 | 9782 |
| 21 mar 2024 | 1,6940 | 1,7240 | 1,6900 | 1,7200 | 1,7078 | 79.123 |
| 20 mar 2024 | 1,7100 | 1,7180 | 1,6800 | 1,6980 | 1,6860 | 244.422 |
| 19 mar 2024 | 1,7080 | 1,7280 | 1,7000 | 1,7000 | 1,6880 | 118.469 |
| 18 mar 2024 | 1,8150 | 1,8150 | 1,7240 | 1,7240 | 1,7118 | 263.225 |
| 15 mar 2024 | 1,8180 | 1,8180 | 1,7930 | 1,8090 | 1,7962 | 292.637 |
| 14 mar 2024 | 1,7790 | 1,8300 | 1,7740 | 1,7890 | 1,7763 | 474.974 |
| 13 mar 2024 | 1,8120 | 1,8300 | 1,7500 | 1,7820 | 1,7694 | 479.212 |
| 12 mar 2024 | 1,7980 | 1,8340 | 1,7480 | 1,8260 | 1,8131 | 427.687 |
| 11 mar 2024 | 1,6440 | 1,8260 | 1,6440 | 1,8240 | 1,8111 | 1.037.790 |
| 08 mar 2024 | 1,4840 | 1,5120 | 1,4840 | 1,5040 | 1,4933 | 234.455 |
| 07 mar 2024 | 1,4740 | 1,5080 | 1,4620 | 1,4960 | 1,4854 | 554.788 |
| 06 mar 2024 | 1,5740 | 1,5920 | 1,4160 | 1,4340 | 1,4238 | 1.028.006 |
| 05 mar 2024 | 1,4390 | 1,5000 | 1,4290 | 1,4980 | 1,4874 | 123.694 |
| 04 mar 2024 | 1,3520 | 1,4420 | 1,3520 | 1,4420 | 1,4318 | 269.119 |
| 01 mar 2024 | 1,3720 | 1,3780 | 1,3280 | 1,3280 | 1,3186 | 38.450 |
| 29 feb 2024 | 1,3680 | 1,3800 | 1,3640 | 1,3740 | 1,3643 | 54.504 |
| 28 feb 2024 | 1,3580 | 1,3760 | 1,3560 | 1,3760 | 1,3662 | 168.368 |
| 27 feb 2024 | 1,3600 | 1,3640 | 1,3300 | 1,3480 | 1,3384 | 589.883 |
| 26 feb 2024 | 1,3200 | 1,3810 | 1,3180 | 1,3580 | 1,3484 | 419.957 |
| 23 feb 2024 | 1,2260 | 1,2800 | 1,2260 | 1,2800 | 1,2709 | 108.844 |
| 22 feb 2024 | 1,2000 | 1,2140 | 1,1900 | 1,2100 | 1,2014 | 41.934 |
| 21 feb 2024 | 1,1740 | 1,1880 | 1,1740 | 1,1880 | 1,1796 | 475.863 |
| 20 feb 2024 | 1,1640 | 1,1740 | 1,1600 | 1,1700 | 1,1617 | 171.215 |
| 19 feb 2024 | 1,1720 | 1,1740 | 1,1640 | 1,1660 | 1,1577 | 20.874 |
| 16 feb 2024 | 1,1730 | 1,1730 | 1,1710 | 1,1710 | 1,1627 | 90.311 |
| 15 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1617 | 7562 |
| 14 feb 2024 | 1,1630 | 1,1790 | 1,1630 | 1,1760 | 1,1677 | 41.587 |
| 13 feb 2024 | 1,1700 | 1,1760 | 1,1600 | 1,1600 | 1,1518 | 89.599 |
| 12 feb 2024 | 1,1620 | 1,1820 | 1,1460 | 1,1680 | 1,1597 | 54.753 |
| 09 feb 2024 | 1,1480 | 1,1560 | 1,1480 | 1,1560 | 1,1478 | 8188 |
| 08 feb 2024 | 1,1640 | 1,1700 | 1,1340 | 1,1670 | 1,1587 | 106.742 |
| 07 feb 2024 | 1,1820 | 1,1820 | 1,1600 | 1,1600 | 1,1518 | 82.121 |
| 06 feb 2024 | 1,1880 | 1,1940 | 1,1640 | 1,1880 | 1,1796 | 61.582 |
| 05 feb 2024 | 1,2080 | 1,2180 | 1,1780 | 1,1780 | 1,1697 | 178.777 |
| 02 feb 2024 | 1,1480 | 1,1540 | 1,1420 | 1,1480 | 1,1399 | 86.512 |
| 01 feb 2024 | 1,1900 | 1,1900 | 1,1560 | 1,1780 | 1,1697 | 89.915 |
| 31 ene 2024 | 1,1900 | 1,2000 | 1,1410 | 1,2000 | 1,1915 | 286.220 |
| 30 ene 2024 | 1,0900 | 1,1800 | 1,0620 | 1,1800 | 1,1716 | 188.793 |
| 29 ene 2024 | 1,0900 | 1,1240 | 1,0680 | 1,1240 | 1,1160 | 176.078 |
| 26 ene 2024 | 1,1140 | 1,1140 | 1,0600 | 1,0800 | 1,0723 | 66.609 |
| 25 ene 2024 | 1,1000 | 1,1020 | 1,0960 | 1,0960 | 1,0882 | 5056 |
| *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.