Mercados españoles cerrados en 31 mins
IBEX 35
11.064,10 +146,60 (+1,34%) Euro Stoxx 50
5.006,57 +49,61 (+1,00%) Dólar/Euro
1,0779 +0,0006 (+0,05%) Petróleo Brent
82,57 -0,76 (-0,91%) Oro
2.327,90 -3,30 (-0,14%) Bitcoin EUR
59.182,32 +322,64 (+0,55%)
China Life Insurance Co Ltd (CHL.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1,3095 | 1,3095 | 1,3065 | 1,3065 | 1,3065 | 5000 |
| 06 may 2024 | 1,3065 | 1,3070 | 1,3035 | 1,3035 | 1,3035 | - |
| 03 may 2024 | 1,3185 | 1,3190 | 1,3130 | 1,3155 | 1,3155 | - |
| 02 may 2024 | 1,2640 | 1,2700 | 1,2640 | 1,2700 | 1,2700 | - |
| 30 abr 2024 | 1,2225 | 1,2225 | 1,1945 | 1,1945 | 1,1945 | - |
| 29 abr 2024 | 1,2250 | 1,2365 | 1,2110 | 1,2200 | 1,2200 | - |
| 26 abr 2024 | 1,1795 | 1,1990 | 1,1795 | 1,1805 | 1,1805 | - |
| 25 abr 2024 | 1,1755 | 1,1755 | 1,1535 | 1,1535 | 1,1535 | - |
| 24 abr 2024 | 1,1630 | 1,1720 | 1,1595 | 1,1595 | 1,1595 | - |
| 23 abr 2024 | 1,1125 | 1,1265 | 1,1125 | 1,1265 | 1,1265 | - |
| 22 abr 2024 | 1,1035 | 1,1045 | 1,1015 | 1,1045 | 1,1045 | - |
| 19 abr 2024 | 1,0570 | 1,0590 | 1,0485 | 1,0580 | 1,0580 | - |
| 18 abr 2024 | 1,0705 | 1,0705 | 1,0620 | 1,0625 | 1,0625 | - |
| 17 abr 2024 | 1,0470 | 1,0470 | 1,0360 | 1,0360 | 1,0360 | - |
| 16 abr 2024 | 1,0570 | 1,0570 | 1,0470 | 1,0470 | 1,0470 | - |
| 15 abr 2024 | 1,0610 | 1,0610 | 1,0570 | 1,0570 | 1,0570 | - |
| 12 abr 2024 | 1,0610 | 1,0610 | 1,0465 | 1,0465 | 1,0465 | - |
| 11 abr 2024 | 1,0690 | 1,0775 | 1,0690 | 1,0775 | 1,0775 | - |
| 10 abr 2024 | 1,0760 | 1,0810 | 1,0760 | 1,0775 | 1,0775 | - |
| 09 abr 2024 | 1,0785 | 1,0785 | 1,0700 | 1,0715 | 1,0715 | - |
| 08 abr 2024 | 1,0775 | 1,0775 | 1,0765 | 1,0765 | 1,0765 | - |
| 05 abr 2024 | 1,0775 | 1,0865 | 1,0760 | 1,0865 | 1,0865 | - |
| 04 abr 2024 | 1,1295 | 1,1295 | 1,1265 | 1,1270 | 1,1270 | - |
| 03 abr 2024 | 1,1070 | 1,1175 | 1,1070 | 1,1175 | 1,1175 | - |
| 02 abr 2024 | 1,1125 | 1,1160 | 1,1070 | 1,1160 | 1,1160 | - |
| 28 mar 2024 | 1,0870 | 1,0970 | 1,0835 | 1,0835 | 1,0835 | - |
| 27 mar 2024 | 1,0350 | 1,0385 | 1,0350 | 1,0385 | 1,0385 | - |
| 26 mar 2024 | 1,0655 | 1,0655 | 1,0620 | 1,0620 | 1,0620 | - |
| 25 mar 2024 | 1,0870 | 1,0870 | 1,0620 | 1,0620 | 1,0620 | 5000 |
| 22 mar 2024 | 1,0945 | 1,0945 | 1,0945 | 1,0945 | 1,0945 | - |
| 21 mar 2024 | 1,1120 | 1,1240 | 1,1120 | 1,1240 | 1,1240 | - |
| 20 mar 2024 | 1,0925 | 1,1020 | 1,0920 | 1,1020 | 1,1020 | - |
| 19 mar 2024 | 1,0970 | 1,0980 | 1,0965 | 1,0980 | 1,0980 | - |
| 18 mar 2024 | 1,1105 | 1,1155 | 1,1080 | 1,1145 | 1,1145 | - |
| 15 mar 2024 | 1,0970 | 1,0980 | 1,0770 | 1,0770 | 1,0770 | - |
| 14 mar 2024 | 1,1225 | 1,1225 | 1,0960 | 1,0960 | 1,0960 | - |
| 13 mar 2024 | 1,1370 | 1,1460 | 1,1370 | 1,1460 | 1,1460 | - |
| 12 mar 2024 | 1,1570 | 1,1645 | 1,1570 | 1,1620 | 1,1620 | - |
| 11 mar 2024 | 1,1020 | 1,1200 | 1,0980 | 1,1200 | 1,1200 | - |
| 08 mar 2024 | 1,0935 | 1,0935 | 1,0905 | 1,0905 | 1,0905 | - |
| 07 mar 2024 | 1,0770 | 1,0820 | 1,0770 | 1,0795 | 1,0795 | - |
| 06 mar 2024 | 1,0850 | 1,0900 | 1,0850 | 1,0900 | 1,0900 | - |
| 05 mar 2024 | 1,0770 | 1,0890 | 1,0770 | 1,0890 | 1,0890 | - |
| 04 mar 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | - |
| 01 mar 2024 | 1,1215 | 1,1215 | 1,1145 | 1,1150 | 1,1150 | - |
| 29 feb 2024 | 1,1290 | 1,1290 | 1,1150 | 1,1205 | 1,1205 | - |
| 28 feb 2024 | 1,1270 | 1,1280 | 1,1270 | 1,1280 | 1,1280 | - |
| 27 feb 2024 | 1,1570 | 1,1570 | 1,1465 | 1,1465 | 1,1465 | - |
| 26 feb 2024 | 1,1580 | 1,1580 | 1,1570 | 1,1570 | 1,1570 | - |
| 23 feb 2024 | 1,1870 | 1,2105 | 1,1865 | 1,2105 | 1,2105 | - |
| 22 feb 2024 | 1,1730 | 1,1780 | 1,1685 | 1,1690 | 1,1690 | - |
| 21 feb 2024 | 1,1655 | 1,1655 | 1,1535 | 1,1535 | 1,1535 | - |
| 20 feb 2024 | 1,1120 | 1,1120 | 1,1110 | 1,1110 | 1,1110 | - |
| 19 feb 2024 | 1,1060 | 1,1060 | 1,0930 | 1,0940 | 1,0940 | - |
| 16 feb 2024 | 1,1340 | 1,1350 | 1,1325 | 1,1330 | 1,1330 | - |
| 15 feb 2024 | 1,1035 | 1,1035 | 1,1005 | 1,1020 | 1,1020 | - |
| 14 feb 2024 | 1,0900 | 1,0960 | 1,0900 | 1,0960 | 1,0960 | - |
| 13 feb 2024 | 1,0840 | 1,0990 | 1,0840 | 1,0990 | 1,0990 | - |
| 12 feb 2024 | 1,0765 | 1,0795 | 1,0765 | 1,0780 | 1,0780 | - |
| 09 feb 2024 | 1,0790 | 1,0970 | 1,0790 | 1,0800 | 1,0800 | - |
| 08 feb 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | - |
| 07 feb 2024 | 1,1000 | 1,1055 | 1,1000 | 1,1055 | 1,1055 | - |
| 06 feb 2024 | 1,1060 | 1,1070 | 1,1060 | 1,1070 | 1,1070 | - |
| 05 feb 2024 | 1,0320 | 1,0330 | 1,0315 | 1,0320 | 1,0320 | - |
| 02 feb 2024 | 1,0370 | 1,0370 | 1,0170 | 1,0230 | 1,0230 | - |
| 01 feb 2024 | 1,0510 | 1,0530 | 1,0350 | 1,0350 | 1,0350 | - |
| 31 ene 2024 | 1,0415 | 1,0415 | 1,0375 | 1,0375 | 1,0375 | - |
| 30 ene 2024 | 1,0485 | 1,0485 | 1,0485 | 1,0485 | 1,0485 | - |
| 29 ene 2024 | 1,0785 | 1,0805 | 1,0710 | 1,0710 | 1,0710 | - |
| 26 ene 2024 | 1,0670 | 1,0670 | 1,0590 | 1,0590 | 1,0590 | - |
| 25 ene 2024 | 1,0790 | 1,0790 | 1,0645 | 1,0645 | 1,0645 | - |
| 24 ene 2024 | 1,0210 | 1,0400 | 1,0210 | 1,0285 | 1,0285 | - |
| 23 ene 2024 | 0,9974 | 1,0095 | 0,9876 | 1,0095 | 1,0095 | - |
| 22 ene 2024 | 0,9560 | 0,9730 | 0,9560 | 0,9730 | 0,9730 | 3000 |
| 19 ene 2024 | 0,9974 | 0,9974 | 0,9974 | 0,9974 | 0,9974 | - |
| 18 ene 2024 | 0,9928 | 0,9974 | 0,9928 | 0,9974 | 0,9974 | - |
| 17 ene 2024 | 0,9762 | 0,9974 | 0,9762 | 0,9822 | 0,9822 | - |
| 16 ene 2024 | 1,0300 | 1,0300 | 1,0265 | 1,0285 | 1,0285 | - |
| 15 ene 2024 | 1,0375 | 1,0470 | 1,0375 | 1,0470 | 1,0470 | - |
| 12 ene 2024 | 1,0325 | 1,0325 | 1,0325 | 1,0325 | 1,0325 | - |
| 11 ene 2024 | 1,0470 | 1,0470 | 1,0375 | 1,0375 | 1,0375 | - |
| 10 ene 2024 | 1,0270 | 1,0470 | 1,0225 | 1,0470 | 1,0470 | - |
| 09 ene 2024 | 1,0570 | 1,0645 | 1,0570 | 1,0645 | 1,0645 | - |
| 08 ene 2024 | 1,0670 | 1,1015 | 1,0670 | 1,0870 | 1,0870 | - |
| 05 ene 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
| 04 ene 2024 | 1,1195 | 1,1370 | 1,1170 | 1,1370 | 1,1370 | - |
| 03 ene 2024 | 1,1300 | 1,1520 | 1,1300 | 1,1520 | 1,1520 | - |
| 02 ene 2024 | 1,1180 | 1,1515 | 1,1180 | 1,1515 | 1,1515 | - |
| 29 dic 2023 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
| 28 dic 2023 | 1,1580 | 1,1765 | 1,1495 | 1,1765 | 1,1765 | - |
| 27 dic 2023 | 1,1170 | 1,1185 | 1,1170 | 1,1180 | 1,1180 | - |
| 22 dic 2023 | 1,1120 | 1,1290 | 1,1070 | 1,1290 | 1,1290 | - |
| 21 dic 2023 | 1,1260 | 1,1270 | 1,1095 | 1,1095 | 1,1095 | - |
| 20 dic 2023 | 1,1070 | 1,1170 | 1,1070 | 1,1170 | 1,1170 | - |
| 19 dic 2023 | 1,1110 | 1,1385 | 1,1110 | 1,1385 | 1,1385 | - |
| 18 dic 2023 | 1,1370 | 1,1470 | 1,1370 | 1,1470 | 1,1470 | - |
| 15 dic 2023 | 1,1370 | 1,1680 | 1,1370 | 1,1680 | 1,1680 | - |
| 14 dic 2023 | 1,1155 | 1,1370 | 1,1155 | 1,1370 | 1,1370 | - |
| 13 dic 2023 | 1,1180 | 1,1420 | 1,1180 | 1,1420 | 1,1420 | - |
| 12 dic 2023 | 1,1585 | 1,1715 | 1,1470 | 1,1470 | 1,1470 | - |
| *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.