Mercados españoles abiertos en 2 hrs 20 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.648,91 +475,76 (+1,21%) Dólar/Euro
1,0712 -0,0003 (-0,03%) Petróleo Brent
85,37 +0,36 (+0,42%) Bitcoin EUR
57.651,26 +395,61 (+0,69%)
(CLSUX)
. Divisa en USD
Añadir a la lista de favoritos
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 24 jun 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 21 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 20 jun 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 18 jun 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 17 jun 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 14 jun 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 13 jun 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 12 jun 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 11 jun 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 10 jun 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 07 jun 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 06 jun 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 05 jun 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 04 jun 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 03 jun 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 31 may 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 30 may 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 29 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 28 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 24 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 23 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 22 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 21 may 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 20 may 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 17 may 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 16 may 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 15 may 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 14 may 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 13 may 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 10 may 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 09 may 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 08 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 07 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 06 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 03 may 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 02 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 01 may 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 30 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 29 abr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 26 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 25 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 24 abr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 23 abr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 22 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 19 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 18 abr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 17 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 16 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 15 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 12 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 11 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 10 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 09 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 08 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 05 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 04 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 03 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 02 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 01 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 28 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 27 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 26 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 25 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 22 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 21 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 20 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 19 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 18 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 15 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 14 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 13 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 12 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 11 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 08 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 07 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 06 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 05 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 04 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 01 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 29 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 28 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 27 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 26 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 23 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 22 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 21 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 20 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 16 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 15 feb 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 14 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 13 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 12 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 09 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 08 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 07 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 06 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 05 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 02 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 01 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| *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.