Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.957,27 -178,39 (-0,30%)
Amundi Index Solutions - Amundi MSCI India (CI2U.PA)
Paris - Paris Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:15PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1057,14 | 1062,71 | 1050,50 | 1050,28 | 1050,28 | 307 |
| 20 jun 2024 | 1056,64 | 1057,73 | 1056,64 | 1056,79 | 1056,79 | 30 |
| 19 jun 2024 | 1059,61 | 1059,61 | 1059,61 | 1055,36 | 1055,36 | - |
| 18 jun 2024 | 1059,57 | 1067,91 | 1059,57 | 1065,54 | 1065,54 | 9 |
| 17 jun 2024 | 1060,84 | 1063,04 | 1060,84 | 1059,92 | 1059,92 | 19 |
| 14 jun 2024 | 1057,14 | 1059,51 | 1057,14 | 1055,57 | 1055,57 | 1 |
| 13 jun 2024 | 1048,39 | 1048,39 | 1048,39 | 1049,19 | 1049,19 | - |
| 12 jun 2024 | 1045,48 | 1054,98 | 1045,48 | 1049,33 | 1049,33 | 6 |
| 11 jun 2024 | 1045,98 | 1045,98 | 1045,00 | 1036,65 | 1036,65 | 25 |
| 10 jun 2024 | 1039,98 | 1042,11 | 1038,70 | 1039,13 | 1039,13 | 24 |
| 07 jun 2024 | 1037,77 | 1041,12 | 1035,00 | 1034,84 | 1034,84 | 77 |
| 06 jun 2024 | 1019,28 | 1024,21 | 1019,28 | 1018,07 | 1018,07 | 2 |
| 05 jun 2024 | 997,55 | 1009,17 | 997,55 | 1009,04 | 1009,04 | 5 |
| 04 jun 2024 | 953,80 | 979,05 | 953,80 | 974,21 | 974,21 | 65 |
| 03 jun 2024 | 1047,47 | 1053,45 | 1044,15 | 1045,15 | 1045,15 | 41 |
| 31 may 2024 | 1004,82 | 1011,14 | 1004,82 | 1006,25 | 1006,25 | 14 |
| 30 may 2024 | 1010,04 | 1010,04 | 1010,04 | 1011,99 | 1011,99 | - |
| 29 may 2024 | 1020,13 | 1020,13 | 1016,53 | 1017,93 | 1017,93 | 69 |
| 28 may 2024 | 1027,60 | 1030,00 | 1024,64 | 1026,60 | 1026,60 | 76 |
| 27 may 2024 | 1041,55 | 1041,55 | 1030,19 | 1033,95 | 1033,95 | 71 |
| 24 may 2024 | 1035,45 | 1038,29 | 1035,45 | 1035,50 | 1035,50 | 1 |
| 23 may 2024 | 1022,29 | 1025,00 | 1022,29 | 1029,70 | 1029,70 | 3 |
| 22 may 2024 | 1018,68 | 1023,72 | 1018,68 | 1020,19 | 1020,19 | 12 |
| 21 may 2024 | 1016,00 | 1020,29 | 1016,00 | 1018,37 | 1018,37 | 11 |
| 20 may 2024 | 1015,75 | 1015,75 | 1015,75 | 1016,37 | 1016,37 | - |
| 17 may 2024 | 1007,38 | 1012,87 | 1007,38 | 1010,34 | 1010,34 | 19 |
| 16 may 2024 | 994,45 | 1004,51 | 991,41 | 1003,10 | 1003,10 | 2 |
| 15 may 2024 | 992,84 | 998,36 | 992,84 | 998,14 | 998,14 | 46 |
| 14 may 2024 | 988,61 | 988,61 | 988,61 | 993,71 | 993,71 | - |
| 13 may 2024 | 983,12 | 987,36 | 983,12 | 987,36 | 987,36 | 52 |
| 10 may 2024 | 979,55 | 983,49 | 979,55 | 979,80 | 979,80 | 620 |
| 09 may 2024 | 985,56 | 985,56 | 980,68 | 981,98 | 981,98 | 382 |
| 08 may 2024 | 990,37 | 990,53 | 990,37 | 992,21 | 992,21 | 10 |
| 07 may 2024 | 993,94 | 993,94 | 986,93 | 991,40 | 991,40 | 12 |
| 06 may 2024 | 1000,23 | 1000,23 | 999,90 | 997,25 | 997,25 | 159 |
| 03 may 2024 | 1001,77 | 1005,53 | 1001,77 | 1005,60 | 1005,60 | 24 |
| 02 may 2024 | 1009,55 | 1010,20 | 1009,55 | 1010,20 | 1010,20 | 150 |
| 30 abr 2024 | 1004,70 | 1005,25 | 1002,56 | 1005,25 | 1005,25 | 370 |
| 29 abr 2024 | 996,10 | 1003,27 | 996,10 | 1001,13 | 1001,13 | 3 |
| 26 abr 2024 | 995,09 | 1001,00 | 995,09 | 1001,00 | 1001,00 | 136 |
| 25 abr 2024 | 988,92 | 993,90 | 988,92 | 993,90 | 993,90 | 72 |
| 24 abr 2024 | 990,30 | 991,48 | 990,30 | 987,82 | 987,82 | 26 |
| 23 abr 2024 | 995,58 | 995,58 | 989,48 | 990,47 | 990,47 | 19 |
| 22 abr 2024 | 981,79 | 986,24 | 981,79 | 984,33 | 984,33 | 10 |
| 19 abr 2024 | 965,85 | 965,85 | 965,85 | 976,37 | 976,37 | - |
| 18 abr 2024 | 982,77 | 986,09 | 972,20 | 972,20 | 972,20 | 90 |
| 17 abr 2024 | 972,38 | 977,31 | 972,38 | 977,31 | 977,31 | 159 |
| 16 abr 2024 | 974,06 | 978,07 | 974,06 | 973,64 | 973,64 | 1 |
| 15 abr 2024 | 987,52 | 987,52 | 984,00 | 984,00 | 984,00 | 229 |
| 12 abr 2024 | 997,66 | 997,66 | 987,98 | 983,82 | 983,82 | 2 |
| 11 abr 2024 | 993,50 | 993,50 | 993,28 | 992,64 | 992,64 | 10 |
| 10 abr 2024 | 1001,33 | 1002,24 | 990,66 | 1002,24 | 1002,24 | 115 |
| 09 abr 2024 | 999,25 | 999,25 | 997,73 | 997,73 | 997,73 | 50 |
| 08 abr 2024 | 998,25 | 1000,36 | 998,25 | 1001,82 | 1001,82 | 8 |
| 05 abr 2024 | 989,59 | 994,48 | 988,37 | 990,83 | 990,83 | 50 |
| 04 abr 2024 | 984,71 | 984,71 | 984,71 | 992,76 | 992,76 | - |
| 03 abr 2024 | 986,50 | 991,09 | 986,50 | 987,35 | 987,35 | 945 |
| 02 abr 2024 | 990,16 | 990,16 | 985,00 | 985,00 | 985,00 | 152 |
| 28 mar 2024 | 981,76 | 981,76 | 981,76 | 982,44 | 982,44 | - |
| 27 mar 2024 | 972,62 | 972,62 | 971,68 | 971,68 | 971,68 | 42 |
| 26 mar 2024 | 967,19 | 967,19 | 967,19 | 964,98 | 964,98 | - |
| 25 mar 2024 | 961,94 | 961,94 | 961,94 | 963,66 | 963,66 | - |
| 22 mar 2024 | 966,98 | 971,70 | 966,98 | 971,70 | 971,70 | 161 |
| 21 mar 2024 | 964,82 | 966,07 | 964,82 | 965,00 | 965,00 | 67 |
| 20 mar 2024 | 954,05 | 956,85 | 954,05 | 953,32 | 953,32 | 4 |
| 19 mar 2024 | 955,78 | 955,78 | 955,78 | 952,34 | 952,34 | - |
| 18 mar 2024 | 967,01 | 967,01 | 961,03 | 964,68 | 964,68 | 46 |
| 15 mar 2024 | 961,72 | 967,92 | 961,72 | 962,33 | 962,33 | 12 |
| 14 mar 2024 | 972,06 | 972,06 | 972,06 | 966,91 | 966,91 | 1 |
| 13 mar 2024 | 965,34 | 965,34 | 954,81 | 956,88 | 956,88 | 51 |
| 12 mar 2024 | 987,34 | 987,34 | 987,34 | 984,64 | 984,64 | - |
| 11 mar 2024 | 992,05 | 992,05 | 992,05 | 988,10 | 988,10 | - |
| 08 mar 2024 | 1001,97 | 1001,97 | 999,00 | 998,13 | 998,13 | 16 |
| 07 mar 2024 | 996,80 | 996,80 | 995,94 | 996,27 | 996,27 | 2 |
| 06 mar 2024 | 980,21 | 980,21 | 980,21 | 992,73 | 992,73 | - |
| 05 mar 2024 | 988,23 | 991,67 | 988,23 | 986,47 | 986,47 | 8 |
| 04 mar 2024 | 989,53 | 989,53 | 989,53 | 988,75 | 988,75 | - |
| 01 mar 2024 | 985,64 | 985,64 | 982,31 | 988,21 | 988,21 | 48 |
| 29 feb 2024 | 971,34 | 972,45 | 971,34 | 972,30 | 972,30 | 5 |
| 28 feb 2024 | 973,86 | 973,86 | 966,85 | 968,60 | 968,60 | 19 |
| 27 feb 2024 | 982,60 | 982,60 | 982,60 | 982,52 | 982,52 | - |
| 26 feb 2024 | 979,66 | 984,12 | 979,66 | 982,18 | 982,18 | 5 |
| 23 feb 2024 | 985,98 | 989,00 | 985,98 | 985,69 | 985,69 | 56 |
| 22 feb 2024 | 971,43 | 971,43 | 971,43 | 981,56 | 981,56 | - |
| 21 feb 2024 | 978,78 | 978,78 | 975,27 | 973,84 | 973,84 | 136 |
| 20 feb 2024 | 974,83 | 984,26 | 974,83 | 980,77 | 980,77 | 4 |
| 19 feb 2024 | 975,03 | 977,00 | 972,87 | 977,00 | 977,00 | 10 |
| 16 feb 2024 | 971,05 | 974,87 | 971,05 | 972,65 | 972,65 | 12 |
| 15 feb 2024 | 965,07 | 965,07 | 965,07 | 966,66 | 966,66 | - |
| 14 feb 2024 | 953,51 | 957,59 | 953,51 | 967,33 | 967,33 | 1 |
| 13 feb 2024 | 955,66 | 959,40 | 953,50 | 949,31 | 949,31 | 52 |
| 12 feb 2024 | 954,11 | 954,11 | 951,50 | 956,80 | 956,80 | 35 |
| 09 feb 2024 | 956,09 | 956,09 | 956,09 | 961,54 | 961,54 | - |
| 08 feb 2024 | 961,78 | 961,78 | 961,63 | 959,10 | 959,10 | 4 |
| 07 feb 2024 | 960,76 | 972,37 | 960,76 | 969,62 | 969,62 | 15 |
| 06 feb 2024 | 960,23 | 968,93 | 960,23 | 967,63 | 967,63 | 1 |
| 05 feb 2024 | 966,56 | 966,56 | 950,38 | 953,03 | 953,03 | 115 |
| 02 feb 2024 | 950,27 | 955,77 | 950,27 | 954,08 | 954,08 | 37 |
| 01 feb 2024 | 948,25 | 948,25 | 947,09 | 949,07 | 949,07 | 65 |
| 31 ene 2024 | 947,02 | 947,02 | 947,02 | 951,07 | 951,07 | - |
| *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.