Mercados españoles cerrados en 4 hrs 5 min
IBEX 35
9.069,00 +235,90 (+2,67%) Euro Stoxx 50
4.195,18 +75,76 (+1,84%) Dólar/Euro
1,0782 +0,0056 (+0,5175%) Petróleo Brent
74,76 +0,97 (+1,31%) Oro
1.967,60 -15,20 (-0,77%) BTC-EUR
25.958,09 -246,41 (-0,94%)
Amundi Index Solutions - Amundi MSCI Eastern Europe Ex Russia (CE9U.PA)
Paris - Paris Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:05AM CET. Mercado abierto.
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
| 17 mar 2023 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
| 16 mar 2023 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
| 15 mar 2023 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
| 14 mar 2023 | 247,35 | 247,35 | 247,35 | 247,35 | 247,35 | - |
| 13 mar 2023 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
| 10 mar 2023 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
| 09 mar 2023 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
| 08 mar 2023 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
| 07 mar 2023 | 264,65 | 264,65 | 263,40 | 263,40 | 263,40 | 3 |
| 06 mar 2023 | 263,55 | 263,55 | 263,55 | 263,55 | 263,55 | - |
| 03 mar 2023 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
| 02 mar 2023 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
| 01 mar 2023 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
| 28 feb 2023 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
| 27 feb 2023 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
| 24 feb 2023 | 257,20 | 257,20 | 254,40 | 254,40 | 254,40 | 43 |
| 23 feb 2023 | 261,10 | 261,10 | 261,10 | 261,10 | 261,10 | - |
| 22 feb 2023 | 261,10 | 261,10 | 261,10 | 261,10 | 261,10 | - |
| 21 feb 2023 | 261,10 | 261,10 | 261,10 | 261,10 | 261,10 | - |
| 20 feb 2023 | 261,10 | 261,10 | 261,10 | 261,10 | 261,10 | - |
| 17 feb 2023 | 258,00 | 258,00 | 258,00 | 258,00 | 258,00 | - |
| 16 feb 2023 | 265,75 | 265,75 | 265,75 | 265,75 | 265,75 | - |
| 15 feb 2023 | 262,75 | 262,75 | 262,75 | 262,75 | 262,75 | - |
| 14 feb 2023 | 264,95 | 265,10 | 264,95 | 265,10 | 265,10 | 20 |
| 13 feb 2023 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
| 10 feb 2023 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
| 09 feb 2023 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
| 08 feb 2023 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
| 07 feb 2023 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
| 06 feb 2023 | 258,95 | 258,95 | 258,95 | 258,95 | 258,95 | 10 |
| 03 feb 2023 | 271,00 | 271,00 | 271,00 | 271,00 | 271,00 | 2 |
| 02 feb 2023 | 266,30 | 266,30 | 266,30 | 266,30 | 266,30 | - |
| 01 feb 2023 | 266,30 | 266,30 | 266,30 | 266,30 | 266,30 | - |
| 31 ene 2023 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
| 30 ene 2023 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
| 27 ene 2023 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
| 26 ene 2023 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
| 25 ene 2023 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
| 24 ene 2023 | 269,40 | 269,40 | 269,40 | 269,40 | 269,40 | - |
| 23 ene 2023 | 266,45 | 266,45 | 266,45 | 266,45 | 266,45 | - |
| 20 ene 2023 | 263,25 | 263,25 | 263,25 | 263,25 | 263,25 | - |
| 19 ene 2023 | 264,30 | 264,30 | 264,30 | 264,30 | 264,30 | - |
| 18 ene 2023 | 264,30 | 264,30 | 264,30 | 264,30 | 264,30 | - |
| 17 ene 2023 | 264,10 | 264,10 | 264,10 | 264,10 | 264,10 | - |
| 16 ene 2023 | 264,10 | 264,10 | 264,10 | 264,10 | 264,10 | - |
| 13 ene 2023 | 264,10 | 264,10 | 264,10 | 264,10 | 264,10 | - |
| 12 ene 2023 | 264,10 | 264,10 | 264,10 | 264,10 | 264,10 | - |
| 11 ene 2023 | 264,65 | 264,65 | 264,65 | 264,65 | 264,65 | - |
| 10 ene 2023 | 259,30 | 259,30 | 259,30 | 259,30 | 259,30 | - |
| 09 ene 2023 | 257,25 | 258,80 | 257,25 | 258,80 | 258,80 | 12 |
| 06 ene 2023 | 252,10 | 252,10 | 252,10 | 252,10 | 252,10 | - |
| 05 ene 2023 | 252,10 | 252,10 | 252,10 | 252,10 | 252,10 | - |
| 04 ene 2023 | 249,00 | 249,00 | 249,00 | 249,00 | 249,00 | - |
| 03 ene 2023 | 248,85 | 249,00 | 248,85 | 249,00 | 249,00 | 50 |
| 02 ene 2023 | 245,05 | 245,05 | 245,05 | 245,05 | 245,05 | - |
| 30 dic 2022 | 245,05 | 245,05 | 245,05 | 245,05 | 245,05 | - |
| 29 dic 2022 | 244,05 | 244,05 | 244,05 | 244,05 | 244,05 | - |
| 28 dic 2022 | 244,05 | 244,05 | 244,05 | 244,05 | 244,05 | - |
| 27 dic 2022 | 244,05 | 244,05 | 244,05 | 244,05 | 244,05 | 7 |
| 23 dic 2022 | 245,30 | 245,30 | 245,30 | 245,30 | 245,30 | - |
| 22 dic 2022 | 246,35 | 246,35 | 246,35 | 246,35 | 246,35 | - |
| 21 dic 2022 | 238,85 | 238,85 | 238,85 | 238,85 | 238,85 | - |
| 20 dic 2022 | 238,85 | 238,85 | 238,85 | 238,85 | 238,85 | - |
| 19 dic 2022 | 238,85 | 238,85 | 238,85 | 238,85 | 238,85 | - |
| 16 dic 2022 | 238,85 | 238,85 | 238,85 | 238,85 | 238,85 | 7 |
| 15 dic 2022 | 240,30 | 240,30 | 240,30 | 240,30 | 240,30 | 13 |
| 14 dic 2022 | 243,25 | 243,25 | 243,25 | 243,25 | 243,25 | - |
| 13 dic 2022 | 245,20 | 245,20 | 245,20 | 245,20 | 245,20 | 37 |
| 12 dic 2022 | 233,75 | 233,75 | 233,75 | 233,75 | 233,75 | - |
| 09 dic 2022 | 233,75 | 233,75 | 233,75 | 233,75 | 233,75 | - |
| 08 dic 2022 | 233,00 | 233,00 | 233,00 | 233,00 | 233,00 | - |
| 07 dic 2022 | 233,90 | 233,90 | 233,90 | 233,90 | 233,90 | - |
| 06 dic 2022 | 233,90 | 233,90 | 233,90 | 233,90 | 233,90 | - |
| 05 dic 2022 | 238,10 | 238,10 | 238,10 | 238,10 | 238,10 | - |
| 02 dic 2022 | 239,30 | 239,30 | 239,30 | 239,30 | 239,30 | - |
| 01 dic 2022 | 236,30 | 236,30 | 236,30 | 236,30 | 236,30 | - |
| 30 nov 2022 | 236,30 | 236,30 | 236,30 | 236,30 | 236,30 | - |
| 29 nov 2022 | 235,45 | 235,45 | 235,45 | 235,45 | 235,45 | - |
| 28 nov 2022 | 235,45 | 235,45 | 235,45 | 235,45 | 235,45 | - |
| 25 nov 2022 | 235,60 | 237,95 | 235,60 | 237,95 | 237,95 | - |
| 24 nov 2022 | 236,80 | 236,80 | 236,80 | 236,80 | 236,80 | - |
| 23 nov 2022 | 232,25 | 232,25 | 232,25 | 232,25 | 232,25 | - |
| 22 nov 2022 | 227,50 | 230,85 | 227,50 | 230,85 | 230,85 | - |
| 21 nov 2022 | 228,75 | 228,75 | 226,75 | 226,75 | 226,75 | - |
| 18 nov 2022 | 231,15 | 231,95 | 231,15 | 231,95 | 231,95 | - |
| 17 nov 2022 | 229,85 | 229,85 | 229,85 | 229,85 | 229,85 | - |
| 16 nov 2022 | 236,25 | 236,25 | 236,25 | 236,25 | 236,25 | - |
| 15 nov 2022 | 239,85 | 239,85 | 239,85 | 239,85 | 239,85 | - |
| 14 nov 2022 | 233,15 | 233,15 | 233,15 | 233,15 | 233,15 | - |
| 11 nov 2022 | 231,45 | 232,40 | 231,40 | 232,40 | 232,40 | 80 |
| 10 nov 2022 | 214,65 | 226,50 | 214,65 | 226,50 | 226,50 | 7 |
| 09 nov 2022 | 219,40 | 219,40 | 219,00 | 219,00 | 219,00 | - |
| 08 nov 2022 | 215,55 | 219,20 | 215,55 | 219,20 | 219,20 | - |
| 07 nov 2022 | 212,65 | 215,50 | 212,65 | 215,50 | 215,50 | - |
| 04 nov 2022 | 205,65 | 211,25 | 205,65 | 211,25 | 211,25 | - |
| 03 nov 2022 | 199,50 | 202,00 | 199,50 | 202,00 | 202,00 | - |
| 02 nov 2022 | 203,45 | 203,95 | 203,45 | 203,95 | 203,95 | - |
| 01 nov 2022 | 201,85 | 201,85 | 201,85 | 201,85 | 201,85 | - |
| 31 oct 2022 | 198,84 | 200,05 | 198,84 | 200,05 | 200,05 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
