Mercados españoles abiertos en 7 hrs 14 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
54.378,76 -2.175,64 (-3,85%)
Compound EUR (COMP5692-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:44PM UTC. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 49,98 | 51,85 | 47,56 | 51,85 | 51,85 | 35.927.380 |
| 30 abr 2024 | 52,08 | 52,99 | 50,66 | 52,14 | 52,14 | 26.664.613 |
| 29 abr 2024 | 53,40 | 54,39 | 51,93 | 52,08 | 52,08 | 20.849.516 |
| 28 abr 2024 | 52,25 | 53,71 | 50,84 | 53,40 | 53,40 | 28.555.472 |
| 27 abr 2024 | 52,34 | 53,22 | 51,17 | 52,25 | 52,25 | 24.564.680 |
| 26 abr 2024 | 53,07 | 53,61 | 51,06 | 52,34 | 52,34 | 26.296.139 |
| 25 abr 2024 | 55,49 | 56,90 | 52,42 | 53,07 | 53,07 | 29.664.863 |
| 24 abr 2024 | 56,07 | 56,41 | 55,00 | 55,49 | 55,49 | 24.037.919 |
| 23 abr 2024 | 55,08 | 56,86 | 54,88 | 56,07 | 56,07 | 24.721.658 |
| 22 abr 2024 | 55,33 | 56,25 | 54,31 | 55,08 | 55,08 | 19.951.621 |
| 21 abr 2024 | 51,54 | 55,47 | 50,92 | 55,33 | 55,33 | 21.413.624 |
| 20 abr 2024 | 50,68 | 52,47 | 47,04 | 51,54 | 51,54 | 33.011.054 |
| 19 abr 2024 | 48,63 | 51,00 | 47,59 | 50,68 | 50,68 | 24.268.965 |
| 18 abr 2024 | 50,62 | 50,62 | 47,22 | 48,63 | 48,63 | 31.005.615 |
| 17 abr 2024 | 49,78 | 50,98 | 47,87 | 50,62 | 50,62 | 41.797.676 |
| 16 abr 2024 | 51,66 | 52,88 | 48,16 | 49,78 | 49,78 | 54.615.571 |
| 15 abr 2024 | 48,19 | 52,34 | 46,24 | 51,66 | 51,66 | 92.695.636 |
| 14 abr 2024 | 55,85 | 55,85 | 42,32 | 48,19 | 48,19 | 97.142.982 |
| 13 abr 2024 | 65,35 | 67,22 | 52,73 | 55,85 | 55,85 | 67.603.972 |
| 12 abr 2024 | 66,36 | 67,13 | 64,96 | 65,35 | 65,35 | 23.149.949 |
| 11 abr 2024 | 67,33 | 67,55 | 63,21 | 66,36 | 66,36 | 37.688.661 |
| 10 abr 2024 | 69,96 | 70,24 | 66,96 | 67,33 | 67,33 | 34.237.694 |
| 09 abr 2024 | 67,74 | 70,33 | 66,66 | 69,96 | 69,96 | 27.624.068 |
| 08 abr 2024 | 67,01 | 68,31 | 66,84 | 67,74 | 67,74 | 21.308.212 |
| 07 abr 2024 | 65,87 | 67,47 | 65,60 | 67,01 | 67,01 | 18.890.064 |
| 06 abr 2024 | 66,72 | 66,94 | 63,71 | 65,87 | 65,87 | 31.126.938 |
| 05 abr 2024 | 64,35 | 68,23 | 62,97 | 66,72 | 66,72 | 36.309.390 |
| 04 abr 2024 | 65,58 | 66,83 | 63,71 | 64,35 | 64,35 | 33.045.995 |
| 03 abr 2024 | 70,49 | 70,52 | 63,84 | 65,58 | 65,58 | 54.683.615 |
| 02 abr 2024 | 73,54 | 74,57 | 68,83 | 70,49 | 70,49 | 56.036.362 |
| 01 abr 2024 | 71,12 | 73,68 | 70,93 | 73,54 | 73,54 | 29.075.069 |
| 31 mar 2024 | 73,91 | 73,91 | 70,66 | 71,12 | 71,12 | 27.377.770 |
| 30 mar 2024 | 73,31 | 75,24 | 72,17 | 73,91 | 73,91 | 53.650.246 |
| 29 mar 2024 | 71,77 | 73,71 | 70,57 | 73,31 | 73,31 | 37.255.728 |
| 28 mar 2024 | 73,08 | 74,05 | 69,63 | 71,77 | 71,77 | 52.678.335 |
| 27 mar 2024 | 71,18 | 73,99 | 71,07 | 73,08 | 73,08 | 57.873.015 |
| 26 mar 2024 | 67,54 | 71,88 | 67,34 | 71,18 | 71,18 | 59.877.397 |
| 25 mar 2024 | 65,11 | 67,94 | 64,96 | 67,54 | 67,54 | 42.025.340 |
| 24 mar 2024 | 64,64 | 66,26 | 64,44 | 65,11 | 65,11 | 41.911.872 |
| 23 mar 2024 | 68,50 | 69,39 | 62,61 | 64,64 | 64,64 | 60.294.062 |
| 22 mar 2024 | 67,81 | 69,60 | 66,22 | 68,50 | 68,50 | 57.644.151 |
| 21 mar 2024 | 61,13 | 68,50 | 58,68 | 67,81 | 67,81 | 93.704.937 |
| 20 mar 2024 | 69,01 | 69,19 | 60,00 | 61,13 | 61,13 | 126.619.303 |
| 19 mar 2024 | 72,95 | 73,96 | 67,95 | 69,01 | 69,01 | 64.919.869 |
| 18 mar 2024 | 69,99 | 73,97 | 67,14 | 72,95 | 72,95 | 60.659.597 |
| 17 mar 2024 | 75,46 | 76,71 | 68,39 | 69,99 | 69,99 | 70.080.631 |
| 16 mar 2024 | 81,83 | 82,76 | 70,84 | 75,46 | 75,46 | 108.297.947 |
| 15 mar 2024 | 82,95 | 83,19 | 76,83 | 81,83 | 81,83 | 95.586.318 |
| 14 mar 2024 | 80,13 | 88,15 | 79,69 | 82,95 | 82,95 | 120.658.620 |
| 13 mar 2024 | 84,42 | 85,65 | 76,87 | 80,13 | 80,13 | 114.031.197 |
| 12 mar 2024 | 80,31 | 84,70 | 77,41 | 84,42 | 84,42 | 103.551.398 |
| 11 mar 2024 | 83,31 | 84,35 | 78,16 | 80,31 | 80,31 | 71.917.907 |
| 10 mar 2024 | 78,86 | 85,28 | 78,79 | 83,31 | 83,31 | 79.368.645 |
| 09 mar 2024 | 81,89 | 82,91 | 77,03 | 78,86 | 78,86 | 72.407.782 |
| 08 mar 2024 | 81,95 | 82,86 | 78,87 | 81,89 | 81,89 | 67.365.114 |
| 07 mar 2024 | 75,84 | 82,26 | 72,54 | 81,95 | 81,95 | 100.773.946 |
| 06 mar 2024 | 82,28 | 87,20 | 67,03 | 75,85 | 75,85 | 140.413.502 |
| 05 mar 2024 | 82,46 | 88,14 | 79,90 | 82,30 | 82,30 | 90.275.850 |
| 04 mar 2024 | 85,12 | 85,33 | 79,69 | 82,46 | 82,46 | 69.497.560 |
| 03 mar 2024 | 88,03 | 88,70 | 82,58 | 85,12 | 85,12 | 78.776.647 |
| 02 mar 2024 | 83,76 | 88,12 | 83,56 | 88,07 | 88,07 | 80.687.500 |
| 01 mar 2024 | 86,52 | 94,73 | 81,95 | 83,76 | 83,76 | 148.210.642 |
| 29 feb 2024 | 77,44 | 87,87 | 72,44 | 86,53 | 86,53 | 195.052.194 |
| 28 feb 2024 | 69,12 | 77,80 | 68,90 | 77,42 | 77,42 | 132.354.513 |
| 27 feb 2024 | 63,98 | 71,31 | 63,98 | 69,12 | 69,12 | 117.815.283 |
| 26 feb 2024 | 62,40 | 65,87 | 61,63 | 63,98 | 63,98 | 50.785.898 |
| 25 feb 2024 | 60,85 | 67,62 | 60,07 | 62,40 | 62,40 | 109.962.737 |
| 24 feb 2024 | 54,68 | 68,28 | 53,54 | 60,85 | 60,85 | 141.559.155 |
| 23 feb 2024 | 53,05 | 55,99 | 52,12 | 54,66 | 54,66 | 30.692.500 |
| 22 feb 2024 | 55,23 | 55,65 | 51,15 | 53,05 | 53,05 | 30.227.839 |
| 21 feb 2024 | 57,04 | 57,34 | 53,20 | 55,23 | 55,23 | 35.296.517 |
| 20 feb 2024 | 56,04 | 58,03 | 55,65 | 57,04 | 57,04 | 38.869.730 |
| 19 feb 2024 | 54,19 | 56,35 | 53,64 | 56,04 | 56,04 | 26.805.967 |
| 18 feb 2024 | 54,54 | 54,74 | 52,06 | 54,19 | 54,19 | 23.220.628 |
| 17 feb 2024 | 54,11 | 55,71 | 53,11 | 54,54 | 54,54 | 37.201.943 |
| 16 feb 2024 | 53,90 | 54,50 | 53,46 | 54,11 | 54,11 | 33.686.471 |
| 15 feb 2024 | 53,29 | 54,86 | 52,81 | 53,90 | 53,90 | 29.963.639 |
| 14 feb 2024 | 52,87 | 53,93 | 52,58 | 53,29 | 53,29 | 37.591.127 |
| 13 feb 2024 | 50,88 | 52,88 | 50,11 | 52,88 | 52,88 | 28.121.070 |
| 12 feb 2024 | 50,87 | 52,15 | 50,79 | 50,88 | 50,88 | 24.894.545 |
| 11 feb 2024 | 51,05 | 52,13 | 50,11 | 50,87 | 50,87 | 33.527.857 |
| 10 feb 2024 | 50,09 | 51,18 | 49,79 | 51,05 | 51,05 | 33.745.470 |
| 09 feb 2024 | 49,38 | 50,20 | 49,46 | 50,10 | 50,10 | 25.735.113 |
| 08 feb 2024 | 48,83 | 49,72 | 48,31 | 49,38 | 49,38 | 25.748.901 |
| 07 feb 2024 | 48,59 | 49,49 | 48,53 | 48,83 | 48,83 | 28.847.131 |
| 06 feb 2024 | 49,61 | 49,80 | 48,33 | 48,58 | 48,58 | 28.570.079 |
| 05 feb 2024 | 50,82 | 50,84 | 49,22 | 49,63 | 49,63 | 36.162.248 |
| 04 feb 2024 | 50,49 | 51,95 | 50,49 | 50,82 | 50,82 | 26.903.909 |
| 03 feb 2024 | 49,25 | 50,61 | 49,04 | 50,49 | 50,49 | 26.180.323 |
| 02 feb 2024 | 50,37 | 50,56 | 48,82 | 49,25 | 49,25 | 34.916.515 |
| 01 feb 2024 | 50,90 | 51,64 | 49,22 | 50,37 | 50,37 | 36.498.750 |
| 31 ene 2024 | 51,46 | 52,17 | 50,73 | 50,89 | 50,89 | 35.853.526 |
| 30 ene 2024 | 50,20 | 51,63 | 49,31 | 51,46 | 51,46 | 29.484.369 |
| 29 ene 2024 | 51,18 | 51,62 | 49,75 | 50,20 | 50,20 | 34.213.138 |
| 28 ene 2024 | 50,45 | 51,62 | 50,19 | 51,18 | 51,18 | 28.527.651 |
| 27 ene 2024 | 49,50 | 50,45 | 49,07 | 50,45 | 50,45 | 28.045.658 |
| 26 ene 2024 | 48,69 | 49,50 | 47,86 | 49,50 | 49,50 | 28.984.272 |
| 25 ene 2024 | 47,79 | 49,38 | 47,19 | 48,68 | 48,68 | 35.320.929 |
| 24 ene 2024 | 48,01 | 48,81 | 45,77 | 47,79 | 47,79 | 46.320.404 |
| 23 ene 2024 | 49,89 | 50,86 | 47,89 | 48,01 | 48,01 | 38.829.415 |
| *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.