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
59.634,81 +811,24 (+1,38%)
Celo EUR (CELO-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:29AM UTC. Mercado abierto.
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 abr 2024 | 0,778463 | 0,812964 | 0,777605 | 0,802748 | 0,802748 | 23.843.798 |
| 27 abr 2024 | 0,772227 | 0,775313 | 0,751088 | 0,757747 | 0,757747 | 18.258.751 |
| 26 abr 2024 | 0,778528 | 0,787926 | 0,747650 | 0,772227 | 0,772227 | 23.517.161 |
| 25 abr 2024 | 0,797941 | 0,871820 | 0,770248 | 0,778442 | 0,778442 | 45.878.894 |
| 24 abr 2024 | 0,826074 | 0,842183 | 0,792225 | 0,797941 | 0,797941 | 22.841.322 |
| 23 abr 2024 | 0,793351 | 0,834615 | 0,790206 | 0,826074 | 0,826074 | 18.319.627 |
| 22 abr 2024 | 0,811714 | 0,818921 | 0,779183 | 0,793351 | 0,793351 | 15.995.798 |
| 21 abr 2024 | 0,747895 | 0,817925 | 0,739208 | 0,811714 | 0,811714 | 15.468.129 |
| 20 abr 2024 | 0,755213 | 0,769898 | 0,695265 | 0,747894 | 0,747894 | 29.727.508 |
| 19 abr 2024 | 0,727440 | 0,766871 | 0,708753 | 0,755213 | 0,755213 | 22.486.806 |
| 18 abr 2024 | 0,733261 | 0,746341 | 0,693604 | 0,727440 | 0,727440 | 23.207.894 |
| 17 abr 2024 | 0,728412 | 0,745852 | 0,692613 | 0,733263 | 0,733263 | 27.068.333 |
| 16 abr 2024 | 0,762767 | 0,793001 | 0,699622 | 0,728412 | 0,728412 | 39.924.342 |
| 15 abr 2024 | 0,711570 | 0,775283 | 0,671830 | 0,762767 | 0,762767 | 45.382.857 |
| 14 abr 2024 | 0,812601 | 0,830423 | 0,616610 | 0,711719 | 0,711719 | 59.076.513 |
| 13 abr 2024 | 0,968547 | 0,978993 | 0,757597 | 0,812601 | 0,812601 | 47.431.579 |
| 12 abr 2024 | 0,997862 | 1,022879 | 0,950785 | 0,968547 | 0,968547 | 27.977.168 |
| 11 abr 2024 | 0,994857 | 1,004253 | 0,942491 | 0,997862 | 0,997862 | 29.763.702 |
| 10 abr 2024 | 1,073963 | 1,078633 | 0,989830 | 0,994857 | 0,994857 | 32.414.613 |
| 09 abr 2024 | 1,018040 | 1,102555 | 0,982071 | 1,073963 | 1,073963 | 47.262.661 |
| 08 abr 2024 | 0,997008 | 1,033205 | 0,990320 | 1,017994 | 1,017994 | 21.413.133 |
| 07 abr 2024 | 0,987120 | 1,007685 | 0,981262 | 0,997008 | 0,997008 | 18.630.184 |
| 06 abr 2024 | 1,018682 | 1,018699 | 0,953820 | 0,987120 | 0,987120 | 28.927.365 |
| 05 abr 2024 | 0,984515 | 1,037293 | 0,955951 | 1,018682 | 1,018682 | 30.904.290 |
| 04 abr 2024 | 0,991447 | 1,037044 | 0,954813 | 0,984515 | 0,984515 | 35.066.320 |
| 03 abr 2024 | 1,123475 | 1,123971 | 0,983384 | 0,991447 | 0,991447 | 46.517.523 |
| 02 abr 2024 | 1,154909 | 1,197916 | 1,082690 | 1,123475 | 1,123475 | 64.545.483 |
| 01 abr 2024 | 1,112961 | 1,176806 | 1,108914 | 1,154909 | 1,154909 | 33.759.825 |
| 31 mar 2024 | 1,155381 | 1,166907 | 1,108110 | 1,112961 | 1,112961 | 24.489.808 |
| 30 mar 2024 | 1,207315 | 1,207631 | 1,142217 | 1,155348 | 1,155348 | 37.769.020 |
| 29 mar 2024 | 1,189071 | 1,230511 | 1,135543 | 1,207311 | 1,207311 | 55.515.809 |
| 28 mar 2024 | 1,174121 | 1,286883 | 1,167347 | 1,189013 | 1,189013 | 161.800.638 |
| 27 mar 2024 | 1,114385 | 1,270994 | 1,109952 | 1,174118 | 1,174118 | 91.065.567 |
| 26 mar 2024 | 1,028497 | 1,159279 | 1,022572 | 1,114385 | 1,114385 | 53.298.512 |
| 25 mar 2024 | 0,994698 | 1,031577 | 0,975544 | 1,028497 | 1,028497 | 26.763.550 |
| 24 mar 2024 | 0,976283 | 1,032879 | 0,963856 | 0,994698 | 0,994698 | 26.377.590 |
| 23 mar 2024 | 1,054396 | 1,060152 | 0,955115 | 0,976230 | 0,976230 | 44.486.790 |
| 22 mar 2024 | 1,073474 | 1,111478 | 1,026663 | 1,054402 | 1,054402 | 47.151.825 |
| 21 mar 2024 | 0,973307 | 1,075948 | 0,925097 | 1,073474 | 1,073474 | 49.377.138 |
| 20 mar 2024 | 1,057149 | 1,064517 | 0,926219 | 0,973307 | 0,973307 | 54.889.549 |
| 19 mar 2024 | 1,136237 | 1,155513 | 1,018282 | 1,057114 | 1,057114 | 53.048.981 |
| 18 mar 2024 | 1,086958 | 1,155912 | 1,032432 | 1,136237 | 1,136237 | 59.286.541 |
| 17 mar 2024 | 1,201996 | 1,275247 | 1,061010 | 1,086958 | 1,086958 | 89.017.298 |
| 16 mar 2024 | 1,310032 | 1,319748 | 1,146671 | 1,201996 | 1,201996 | 75.419.238 |
| 15 mar 2024 | 1,347096 | 1,347187 | 1,227870 | 1,310002 | 1,310002 | 70.574.149 |
| 14 mar 2024 | 1,400938 | 1,412447 | 1,310730 | 1,347188 | 1,347188 | 117.412.454 |
| 13 mar 2024 | 1,605003 | 1,626851 | 1,358416 | 1,400938 | 1,400938 | 359.665.133 |
| 12 mar 2024 | 1,066521 | 1,644280 | 1,023023 | 1,605003 | 1,605003 | 817.420.396 |
| 11 mar 2024 | 1,107773 | 1,125477 | 1,042156 | 1,066514 | 1,066514 | 32.821.285 |
| 10 mar 2024 | 1,061456 | 1,142270 | 1,058404 | 1,107770 | 1,107770 | 40.862.677 |
| 09 mar 2024 | 1,096154 | 1,102259 | 1,021750 | 1,061456 | 1,061456 | 41.145.752 |
| 08 mar 2024 | 1,089617 | 1,159479 | 1,053661 | 1,096175 | 1,096175 | 61.691.875 |
| 07 mar 2024 | 0,917048 | 1,105108 | 0,882640 | 1,089486 | 1,089486 | 88.074.150 |
| 06 mar 2024 | 0,988914 | 1,027737 | 0,798194 | 0,917121 | 0,917121 | 70.906.691 |
| 05 mar 2024 | 1,059145 | 1,066147 | 0,955178 | 0,988902 | 0,988902 | 62.746.280 |
| 04 mar 2024 | 1,125744 | 1,144463 | 1,002734 | 1,058901 | 1,058901 | 56.056.832 |
| 03 mar 2024 | 1,103328 | 1,128046 | 1,020382 | 1,125658 | 1,125658 | 63.321.361 |
| 02 mar 2024 | 0,982951 | 1,103242 | 0,982951 | 1,103242 | 1,103242 | 137.922.879 |
| 01 mar 2024 | 0,871536 | 1,026685 | 0,856885 | 0,981697 | 0,981697 | 99.881.570 |
| 29 feb 2024 | 0,885232 | 0,935096 | 0,823634 | 0,871289 | 0,871289 | 75.784.875 |
| 28 feb 2024 | 0,885788 | 0,890889 | 0,843975 | 0,885153 | 0,885153 | 52.218.132 |
| 27 feb 2024 | 0,858789 | 0,904485 | 0,817616 | 0,886297 | 0,886297 | 73.500.231 |
| 26 feb 2024 | 0,769669 | 0,882950 | 0,765323 | 0,858783 | 0,858783 | 113.466.546 |
| 25 feb 2024 | 0,717062 | 0,805868 | 0,714936 | 0,769692 | 0,769692 | 51.894.963 |
| 24 feb 2024 | 0,743812 | 0,802238 | 0,708923 | 0,717049 | 0,717049 | 73.846.708 |
| 23 feb 2024 | 0,679406 | 0,755914 | 0,662854 | 0,743838 | 0,743838 | 35.558.736 |
| 22 feb 2024 | 0,703708 | 0,703708 | 0,652758 | 0,679327 | 0,679327 | 19.475.683 |
| 21 feb 2024 | 0,727422 | 0,728627 | 0,673453 | 0,703769 | 0,703769 | 33.358.800 |
| 20 feb 2024 | 0,708563 | 0,742081 | 0,705752 | 0,727469 | 0,727469 | 30.686.624 |
| 19 feb 2024 | 0,685300 | 0,712551 | 0,678316 | 0,708567 | 0,708567 | 18.111.645 |
| 18 feb 2024 | 0,709325 | 0,713667 | 0,663493 | 0,685283 | 0,685283 | 18.734.509 |
| 17 feb 2024 | 0,706575 | 0,722720 | 0,684204 | 0,709383 | 0,709383 | 28.766.780 |
| 16 feb 2024 | 0,702329 | 0,716562 | 0,694583 | 0,705868 | 0,705868 | 27.979.190 |
| 15 feb 2024 | 0,694716 | 0,722268 | 0,686870 | 0,702435 | 0,702435 | 24.247.855 |
| 14 feb 2024 | 0,690890 | 0,699044 | 0,672438 | 0,694822 | 0,694822 | 24.276.163 |
| 13 feb 2024 | 0,649345 | 0,692660 | 0,646188 | 0,690801 | 0,690801 | 17.612.821 |
| 12 feb 2024 | 0,666087 | 0,675227 | 0,649680 | 0,649270 | 0,649270 | 10.304.649 |
| 11 feb 2024 | 0,677573 | 0,682389 | 0,657042 | 0,665862 | 0,665862 | 10.983.569 |
| 10 feb 2024 | 0,665900 | 0,681833 | 0,660183 | 0,677596 | 0,677596 | 13.133.297 |
| 09 feb 2024 | 0,668502 | 0,672294 | 0,650937 | 0,665908 | 0,665908 | 12.327.915 |
| 08 feb 2024 | 0,647362 | 0,675779 | 0,641026 | 0,668713 | 0,668713 | 22.817.802 |
| 07 feb 2024 | 0,634895 | 0,652942 | 0,626700 | 0,647296 | 0,647296 | 15.052.685 |
| 06 feb 2024 | 0,613325 | 0,641115 | 0,606683 | 0,634535 | 0,634535 | 13.713.385 |
| 05 feb 2024 | 0,617501 | 0,630584 | 0,604111 | 0,613411 | 0,613411 | 8.990.717 |
| 04 feb 2024 | 0,628232 | 0,636886 | 0,607806 | 0,617471 | 0,617471 | 9.305.360 |
| 03 feb 2024 | 0,603691 | 0,635740 | 0,602607 | 0,628257 | 0,628257 | 12.158.775 |
| 02 feb 2024 | 0,611496 | 0,614716 | 0,591459 | 0,603696 | 0,603696 | 11.237.757 |
| 01 feb 2024 | 0,612996 | 0,627379 | 0,596056 | 0,611770 | 0,611770 | 19.947.843 |
| 31 ene 2024 | 0,622432 | 0,634780 | 0,609720 | 0,612704 | 0,612704 | 23.304.378 |
| 30 ene 2024 | 0,603970 | 0,622547 | 0,593057 | 0,622432 | 0,622432 | 21.874.857 |
| 29 ene 2024 | 0,619177 | 0,662871 | 0,600938 | 0,603982 | 0,603982 | 70.722.743 |
| 28 ene 2024 | 0,607669 | 0,620183 | 0,598733 | 0,618901 | 0,618901 | 10.965.568 |
| 27 ene 2024 | 0,591240 | 0,612507 | 0,579767 | 0,607805 | 0,607805 | 15.193.447 |
| 26 ene 2024 | 0,580252 | 0,616389 | 0,577405 | 0,591349 | 0,591349 | 29.222.932 |
| 25 ene 2024 | 0,574426 | 0,581688 | 0,563231 | 0,580261 | 0,580261 | 9.853.945 |
| 24 ene 2024 | 0,590640 | 0,602953 | 0,544664 | 0,574426 | 0,574426 | 17.129.443 |
| 23 ene 2024 | 0,625756 | 0,637227 | 0,587401 | 0,590600 | 0,590600 | 15.107.032 |
| 22 ene 2024 | 0,630563 | 0,647808 | 0,623045 | 0,625442 | 0,625442 | 11.517.487 |
| 21 ene 2024 | 0,630130 | 0,633818 | 0,616978 | 0,630189 | 0,630189 | 9.620.979 |
| 20 ene 2024 | 0,630888 | 0,632772 | 0,588813 | 0,630180 | 0,630180 | 19.680.486 |
| *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.