Mercados españoles abiertos en 3 hrs 1 min

(CME.CN)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20240,100,100,100,100,10-
24 jun 20240,100,100,100,100,10-
21 jun 20240,100,100,100,100,10-
20 jun 20240,100,100,100,100,1037.650
19 jun 20240,100,100,100,100,10-
18 jun 20240,100,100,100,100,10-
17 jun 20240,100,100,100,100,10-
14 jun 20240,100,100,100,100,10-
13 jun 20240,100,100,100,100,10-
12 jun 20240,100,100,100,100,10-
11 jun 20240,100,100,100,100,101600
10 jun 20240,100,100,100,100,1044.000
07 jun 20240,100,100,100,100,1019.500
06 jun 20240,110,110,100,100,1023.300
05 jun 20240,100,100,100,100,10500
04 jun 20240,120,120,110,110,1141.700
03 jun 20240,140,140,110,110,11403.833
31 may 20240,110,110,110,110,11-
30 may 20240,110,110,110,110,118500
29 may 20240,110,110,110,110,11-
28 may 20240,110,110,110,110,114062
27 may 20240,120,120,120,120,1237.333
24 may 20240,120,120,120,120,125304
23 may 20240,160,160,160,160,16-
22 may 20240,160,160,160,160,1612.300
21 may 20240,130,160,130,160,1634.500
17 may 20240,100,100,100,100,10-
16 may 20240,100,100,100,100,10-
15 may 20240,100,100,100,100,10-
14 may 20240,100,100,100,100,10-
13 may 20240,100,100,100,100,10-
10 may 20240,100,100,100,100,10-
09 may 20240,100,100,100,100,10-
08 may 20240,100,100,100,100,10-
07 may 20240,100,100,100,100,104500
06 may 20240,150,150,150,150,15-
03 may 20240,150,150,150,150,159400
02 may 20240,100,100,100,100,10-
01 may 20240,140,140,100,100,10101.860
30 abr 20240,160,160,160,160,16500
29 abr 20240,170,170,170,170,17626
26 abr 20240,160,160,160,160,16-
25 abr 20240,160,160,160,160,161000
24 abr 20240,150,150,150,150,1578.008
23 abr 20240,170,170,170,170,17-
22 abr 20240,170,170,170,170,17-
22 abr 20241:5 Split de acciones
19 abr 20240,170,170,170,170,17-
18 abr 20240,170,170,170,170,17-
17 abr 20240,170,170,170,170,17-
16 abr 20240,170,170,170,170,171000
15 abr 20240,200,200,200,200,20-
12 abr 20240,200,200,200,200,201800
11 abr 20240,220,220,220,220,22-
10 abr 20240,220,220,220,220,22-
09 abr 20240,220,220,220,220,22-
08 abr 20240,220,220,220,220,22-
05 abr 20240,220,250,220,220,2229.980
04 abr 20240,220,220,220,220,22-
03 abr 20240,220,220,220,220,22-
02 abr 20240,220,220,220,220,22-
01 abr 20240,220,220,220,220,22-
28 mar 20240,170,220,170,220,2258.400
27 mar 20240,150,150,150,150,1521.180
26 mar 20240,170,170,170,170,17-
25 mar 20240,170,170,170,170,17-
22 mar 20240,170,170,170,170,171000
21 mar 20240,200,200,200,200,20-
20 mar 20240,200,200,200,200,2087.200
19 mar 20240,220,220,220,220,22500
18 mar 20240,200,200,200,200,202000
15 mar 20240,200,200,200,200,20-
14 mar 20240,200,200,200,200,20-
13 mar 20240,200,200,200,200,20480
12 mar 20240,200,200,200,200,201200
11 mar 20240,170,170,170,170,17-
08 mar 20240,170,170,150,170,1785.800
07 mar 20240,150,170,150,170,1726.123
06 mar 20240,170,170,170,170,1710.000
05 mar 20240,250,250,250,250,25-
04 mar 20240,250,250,250,250,25300
01 mar 20240,150,250,150,250,25121.100
29 feb 20240,130,130,130,130,1329.200
28 feb 20240,150,150,150,150,15-
27 feb 20240,150,150,150,150,15-
26 feb 20240,150,150,150,150,1514.600
23 feb 20240,130,130,130,130,1335.055
22 feb 20240,130,130,130,130,13-
21 feb 20240,130,130,130,130,13113.800
20 feb 20240,150,150,150,150,1510.000
16 feb 20240,150,150,150,150,151800
15 feb 20240,130,130,130,130,1378.600
14 feb 20240,150,150,150,150,15-
13 feb 20240,150,150,150,150,15-
12 feb 20240,150,150,150,150,1576.800
09 feb 20240,130,130,130,130,13720
08 feb 20240,130,130,130,130,1320.869
07 feb 20240,130,130,130,130,13-
06 feb 20240,130,130,130,130,131000
05 feb 20240,150,150,150,150,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...