Mercados españoles cerrados
S&P 500
5.074,22 +63,62 (+1,27%) Nasdaq
15.723,76 +272,46 (+1,76%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0709 +0,0052 (+0,49%) Petróleo Brent
88,42 +1,42 (+1,63%) Bitcoin EUR
62.326,70 +172,30 (+0,28%)
CLERHP Estructuras, S.A. (CLR.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:34PM CEST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 3,7500 | 3,8000 | 3,6700 | 3,6700 | 3,6700 | 32.132 |
| 22 abr 2024 | 3,7900 | 3,8000 | 3,7500 | 3,7900 | 3,7900 | 43.190 |
| 19 abr 2024 | 3,7800 | 3,8000 | 3,7300 | 3,7800 | 3,7800 | 20.615 |
| 18 abr 2024 | 3,7300 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | 15.567 |
| 17 abr 2024 | 3,7600 | 3,7800 | 3,6600 | 3,7600 | 3,7600 | 46.149 |
| 16 abr 2024 | 3,8000 | 3,8000 | 3,7100 | 3,8000 | 3,8000 | 6528 |
| 15 abr 2024 | 3,8100 | 3,8200 | 3,7800 | 3,8000 | 3,8000 | 2125 |
| 12 abr 2024 | 3,8000 | 3,8500 | 3,7800 | 3,8400 | 3,8400 | 11.021 |
| 11 abr 2024 | 3,7900 | 3,9000 | 3,7500 | 3,8200 | 3,8200 | 32.411 |
| 10 abr 2024 | 3,7700 | 3,8200 | 3,7100 | 3,8000 | 3,8000 | 11.419 |
| 09 abr 2024 | 3,7600 | 3,7800 | 3,7000 | 3,7400 | 3,7400 | 9737 |
| 08 abr 2024 | 3,8200 | 3,8200 | 3,7300 | 3,7300 | 3,7300 | 9706 |
| 05 abr 2024 | 3,7800 | 3,8000 | 3,7100 | 3,7900 | 3,7900 | 4550 |
| 04 abr 2024 | 3,8500 | 3,8500 | 3,7300 | 3,8200 | 3,8200 | 3403 |
| 03 abr 2024 | 3,8400 | 3,8900 | 3,8000 | 3,8400 | 3,8400 | 12.027 |
| 02 abr 2024 | 3,7000 | 3,8100 | 3,6400 | 3,8100 | 3,8100 | 18.307 |
| 28 mar 2024 | 3,7000 | 3,7100 | 3,6000 | 3,6700 | 3,6700 | 29.102 |
| 27 mar 2024 | 3,7000 | 3,8000 | 3,6600 | 3,6600 | 3,6600 | 18.596 |
| 26 mar 2024 | 3,7700 | 3,7800 | 3,6800 | 3,7000 | 3,7000 | 15.859 |
| 25 mar 2024 | 3,9000 | 3,9000 | 3,7700 | 3,7700 | 3,7700 | 7427 |
| 22 mar 2024 | 3,8500 | 3,8500 | 3,7800 | 3,7800 | 3,7800 | 9147 |
| 21 mar 2024 | 3,8800 | 3,9000 | 3,8000 | 3,8400 | 3,8400 | 26.401 |
| 20 mar 2024 | 3,9000 | 3,9700 | 3,9000 | 3,9000 | 3,9000 | 740 |
| 19 mar 2024 | 3,9100 | 3,9500 | 3,8800 | 3,9200 | 3,9200 | 7198 |
| 18 mar 2024 | 4,0300 | 4,0300 | 3,9000 | 3,9400 | 3,9400 | 26.962 |
| 15 mar 2024 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 6452 |
| 14 mar 2024 | 4,0000 | 4,0000 | 3,9300 | 3,9400 | 3,9400 | 2616 |
| 13 mar 2024 | 3,9600 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 3875 |
| 12 mar 2024 | 4,0000 | 4,0000 | 3,9300 | 3,9300 | 3,9300 | 3432 |
| 11 mar 2024 | 4,0400 | 4,0400 | 3,8800 | 3,9900 | 3,9900 | 21.689 |
| 08 mar 2024 | 4,0000 | 4,0200 | 3,9600 | 4,0200 | 4,0200 | 2228 |
| 07 mar 2024 | 4,1300 | 4,1300 | 3,9000 | 3,9900 | 3,9900 | 16.552 |
| 06 mar 2024 | 4,0000 | 4,2000 | 4,0000 | 4,0800 | 4,0800 | 30.491 |
| 05 mar 2024 | 4,0000 | 4,1000 | 3,9600 | 4,0000 | 4,0000 | 9520 |
| 04 mar 2024 | 3,8900 | 4,0000 | 3,8900 | 3,9900 | 3,9900 | 14.870 |
| 01 mar 2024 | 4,0700 | 4,0700 | 3,9500 | 4,0500 | 4,0500 | 6187 |
| 29 feb 2024 | 4,0800 | 4,2100 | 3,9800 | 4,0800 | 4,0800 | 32.052 |
| 28 feb 2024 | 3,9200 | 4,1600 | 3,9000 | 4,0500 | 4,0500 | 38.992 |
| 27 feb 2024 | 3,9600 | 4,0200 | 3,9200 | 3,9300 | 3,9300 | 23.739 |
| 26 feb 2024 | 4,0800 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 94.688 |
| 23 feb 2024 | 3,9800 | 4,0500 | 3,9500 | 4,0500 | 4,0500 | 21.281 |
| 22 feb 2024 | 3,9700 | 4,0900 | 3,9700 | 3,9800 | 3,9800 | 15.812 |
| 21 feb 2024 | 4,0500 | 4,0800 | 3,9100 | 3,9400 | 3,9400 | 18.554 |
| 20 feb 2024 | 4,0900 | 4,1200 | 4,0600 | 4,0600 | 4,0600 | 13.673 |
| 19 feb 2024 | 4,2400 | 4,2400 | 4,0400 | 4,1200 | 4,1200 | 17.179 |
| 16 feb 2024 | 4,1900 | 4,2800 | 4,1800 | 4,1800 | 4,1800 | 9737 |
| 15 feb 2024 | 4,2600 | 4,3100 | 4,1400 | 4,2000 | 4,2000 | 16.158 |
| 14 feb 2024 | 4,3100 | 4,3800 | 4,2000 | 4,3000 | 4,3000 | 18.624 |
| 13 feb 2024 | 4,3500 | 4,4500 | 4,3000 | 4,3100 | 4,3100 | 11.829 |
| 12 feb 2024 | 4,1200 | 4,4300 | 4,1200 | 4,4200 | 4,4200 | 38.039 |
| 09 feb 2024 | 4,0600 | 4,1700 | 4,0500 | 4,1700 | 4,1700 | 32.781 |
| 08 feb 2024 | 4,0800 | 4,0800 | 4,0100 | 4,0500 | 4,0500 | 11.953 |
| 07 feb 2024 | 4,1200 | 4,1800 | 4,0700 | 4,0800 | 4,0800 | 9924 |
| 06 feb 2024 | 4,2000 | 4,2900 | 4,0800 | 4,0800 | 4,0800 | 18.758 |
| 05 feb 2024 | 4,2900 | 4,3600 | 4,1700 | 4,2600 | 4,2600 | 26.541 |
| 02 feb 2024 | 3,8000 | 4,2800 | 3,7900 | 4,2200 | 4,2200 | 71.961 |
| 01 feb 2024 | 3,6700 | 3,8900 | 3,6000 | 3,8000 | 3,8000 | 39.466 |
| 31 ene 2024 | 3,7800 | 3,7800 | 3,6000 | 3,6700 | 3,6700 | 22.075 |
| 30 ene 2024 | 3,8200 | 3,9000 | 3,6900 | 3,7700 | 3,7700 | 34.369 |
| 29 ene 2024 | 3,8200 | 3,9000 | 3,6900 | 3,7900 | 3,7900 | 9722 |
| 26 ene 2024 | 3,8800 | 3,8800 | 3,8200 | 3,8800 | 3,8800 | 1640 |
| 25 ene 2024 | 3,9600 | 3,9600 | 3,8200 | 3,8200 | 3,8200 | 6581 |
| 24 ene 2024 | 3,8500 | 3,9900 | 3,8000 | 3,9200 | 3,9200 | 19.739 |
| 23 ene 2024 | 3,8400 | 3,9900 | 3,8400 | 3,8700 | 3,8700 | 26.595 |
| 22 ene 2024 | 3,7700 | 3,9000 | 3,7500 | 3,8400 | 3,8400 | 27.650 |
| 19 ene 2024 | 3,7100 | 3,7500 | 3,6200 | 3,7500 | 3,7500 | 15.411 |
| 18 ene 2024 | 3,7300 | 3,8300 | 3,6100 | 3,7000 | 3,7000 | 48.321 |
| 17 ene 2024 | 3,8800 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 32.395 |
| 16 ene 2024 | 4,0000 | 4,0700 | 3,9000 | 3,9100 | 3,9100 | 14.772 |
| 15 ene 2024 | 4,0300 | 4,0600 | 3,9300 | 4,0300 | 4,0300 | 39.987 |
| 12 ene 2024 | 3,7500 | 3,9600 | 3,7000 | 3,8800 | 3,8800 | 48.843 |
| 11 ene 2024 | 3,8900 | 3,9400 | 3,7700 | 3,8000 | 3,8000 | 13.394 |
| 10 ene 2024 | 3,9500 | 4,0300 | 3,8900 | 3,8900 | 3,8900 | 26.578 |
| 09 ene 2024 | 4,0000 | 4,0500 | 3,9500 | 4,0000 | 4,0000 | 17.665 |
| 08 ene 2024 | 4,1000 | 4,1000 | 3,9400 | 3,9700 | 3,9700 | 24.312 |
| 05 ene 2024 | 4,2400 | 4,2400 | 4,0900 | 4,1000 | 4,1000 | 14.573 |
| 04 ene 2024 | 4,1200 | 4,2000 | 4,1000 | 4,1700 | 4,1700 | 22.720 |
| 03 ene 2024 | 4,2500 | 4,3000 | 4,1000 | 4,1500 | 4,1500 | 19.006 |
| 02 ene 2024 | 4,1500 | 4,2500 | 4,1300 | 4,2000 | 4,2000 | 16.800 |
| 29 dic 2023 | 4,3200 | 4,3200 | 4,0700 | 4,2000 | 4,2000 | 69.824 |
| 28 dic 2023 | 4,4000 | 4,5300 | 4,2600 | 4,2900 | 4,2900 | 71.578 |
| 27 dic 2023 | 4,2600 | 4,4300 | 4,2200 | 4,3400 | 4,3400 | 66.513 |
| 22 dic 2023 | 4,2900 | 4,3500 | 4,0600 | 4,2200 | 4,2200 | 58.325 |
| 21 dic 2023 | 3,9500 | 4,2800 | 3,9500 | 4,2500 | 4,2500 | 66.469 |
| 20 dic 2023 | 4,0400 | 4,2000 | 3,8600 | 3,9200 | 3,9200 | 106.941 |
| 19 dic 2023 | 4,2100 | 4,2400 | 4,0000 | 4,0300 | 4,0300 | 114.083 |
| 18 dic 2023 | 4,2600 | 4,2800 | 4,1300 | 4,2500 | 4,2500 | 38.827 |
| 15 dic 2023 | 4,5000 | 4,5000 | 4,0600 | 4,3000 | 4,3000 | 193.134 |
| 14 dic 2023 | 4,8000 | 4,8000 | 4,4400 | 4,5000 | 4,5000 | 91.681 |
| 13 dic 2023 | 4,8100 | 4,8200 | 4,6800 | 4,7700 | 4,7700 | 61.915 |
| 12 dic 2023 | 4,9900 | 4,9900 | 4,7500 | 4,8800 | 4,8800 | 66.180 |
| 11 dic 2023 | 4,5400 | 5,0400 | 4,5100 | 5,0000 | 5,0000 | 157.315 |
| 08 dic 2023 | 4,5700 | 4,6500 | 4,4100 | 4,5100 | 4,5100 | 35.898 |
| 07 dic 2023 | 4,4600 | 4,6500 | 4,4200 | 4,5200 | 4,5200 | 69.912 |
| 06 dic 2023 | 4,0400 | 4,4500 | 4,0400 | 4,3900 | 4,3900 | 62.416 |
| 05 dic 2023 | 4,1400 | 4,1400 | 3,9500 | 4,0200 | 4,0200 | 49.367 |
| 04 dic 2023 | 4,0400 | 4,1200 | 4,0400 | 4,1100 | 4,1100 | 25.771 |
| 01 dic 2023 | 4,0900 | 4,0900 | 3,9300 | 4,0300 | 4,0300 | 34.206 |
| 30 nov 2023 | 4,1600 | 4,1800 | 4,0000 | 4,0000 | 4,0000 | 35.278 |
| 29 nov 2023 | 4,1600 | 4,1900 | 4,0200 | 4,1000 | 4,1000 | 57.986 |
| *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.