Mercados españoles cerrados en 8 hrs 21 min
IBEX 35
10.872,00 +17,60 (+0,16%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dólar/Euro
1,0734 +0,0007 (+0,06%) Petróleo Brent
83,95 +0,28 (+0,33%) Oro
2.307,10 -2,50 (-0,11%) Bitcoin EUR
55.339,88 +1.558,89 (+2,90%)
Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF (CRB.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 23,17 | 23,21 | 22,93 | 23,07 | 23,07 | 50.469 |
| 30 abr 2024 | 23,64 | 23,64 | 23,26 | 23,48 | 23,48 | 4216 |
| 29 abr 2024 | 23,36 | 23,63 | 23,36 | 23,63 | 23,63 | 3302 |
| 26 abr 2024 | 23,54 | 23,60 | 23,49 | 23,50 | 23,50 | 4461 |
| 25 abr 2024 | 23,36 | 23,44 | 23,25 | 23,31 | 23,31 | 1171 |
| 24 abr 2024 | 23,56 | 23,61 | 23,36 | 23,36 | 23,36 | 11.237 |
| 23 abr 2024 | 23,48 | 23,48 | 23,21 | 23,40 | 23,40 | 4516 |
| 22 abr 2024 | 23,56 | 23,75 | 23,48 | 23,67 | 23,67 | 30.506 |
| 19 abr 2024 | 23,77 | 23,88 | 23,59 | 23,73 | 23,73 | 7200 |
| 18 abr 2024 | 23,57 | 23,63 | 23,46 | 23,63 | 23,63 | 11.997 |
| 17 abr 2024 | 23,63 | 23,72 | 23,57 | 23,66 | 23,66 | 7626 |
| 16 abr 2024 | 23,58 | 23,63 | 23,44 | 23,63 | 23,63 | 9476 |
| 15 abr 2024 | 23,81 | 23,83 | 23,43 | 23,59 | 23,59 | 13.675 |
| 12 abr 2024 | 23,75 | 24,14 | 23,71 | 23,88 | 23,88 | 17.004 |
| 11 abr 2024 | 23,43 | 23,47 | 23,22 | 23,25 | 23,25 | 5945 |
| 10 abr 2024 | 23,25 | 23,34 | 23,21 | 23,31 | 23,31 | 8631 |
| 09 abr 2024 | 23,07 | 23,18 | 23,00 | 23,09 | 23,09 | 9018 |
| 08 abr 2024 | 22,80 | 23,06 | 22,78 | 23,00 | 23,00 | 10.368 |
| 05 abr 2024 | 22,78 | 22,95 | 22,70 | 22,93 | 22,93 | 8069 |
| 04 abr 2024 | 22,71 | 22,74 | 22,58 | 22,70 | 22,70 | 4468 |
| 03 abr 2024 | 22,48 | 22,72 | 22,40 | 22,66 | 22,66 | 103.521 |
| 02 abr 2024 | 22,33 | 22,44 | 22,08 | 22,39 | 22,39 | 19.392 |
| 28 mar 2024 | 21,53 | 21,75 | 21,53 | 21,73 | 21,73 | 1795 |
| 27 mar 2024 | 21,49 | 21,51 | 21,37 | 21,51 | 21,51 | 3768 |
| 26 mar 2024 | 21,65 | 21,72 | 21,55 | 21,59 | 21,59 | 3497 |
| 25 mar 2024 | 21,70 | 21,80 | 21,66 | 21,75 | 21,75 | 8350 |
| 22 mar 2024 | 21,75 | 21,81 | 21,70 | 21,73 | 21,73 | 4538 |
| 21 mar 2024 | 21,86 | 21,89 | 21,70 | 21,73 | 21,73 | 6173 |
| 20 mar 2024 | 21,79 | 21,82 | 21,70 | 21,73 | 21,73 | 4445 |
| 19 mar 2024 | 21,90 | 21,92 | 21,81 | 21,81 | 21,81 | 15.315 |
| 18 mar 2024 | 21,94 | 22,00 | 21,84 | 21,88 | 21,88 | 7109 |
| 15 mar 2024 | 21,92 | 21,98 | 21,81 | 21,98 | 21,98 | 15.513 |
| 14 mar 2024 | 21,66 | 21,76 | 21,63 | 21,74 | 21,74 | 5920 |
| 13 mar 2024 | 21,44 | 21,65 | 21,44 | 21,65 | 21,65 | 1068 |
| 12 mar 2024 | 21,52 | 21,57 | 21,39 | 21,44 | 21,44 | 6009 |
| 11 mar 2024 | 21,36 | 21,55 | 21,35 | 21,49 | 21,49 | 12.367 |
| 08 mar 2024 | 21,53 | 21,60 | 21,33 | 21,35 | 21,35 | 17.761 |
| 07 mar 2024 | 21,57 | 21,68 | 21,51 | 21,53 | 21,53 | 18.017 |
| 06 mar 2024 | 21,33 | 21,58 | 21,32 | 21,57 | 21,57 | 2627 |
| 05 mar 2024 | 21,39 | 21,48 | 21,36 | 21,34 | 21,34 | 7970 |
| 04 mar 2024 | 21,38 | 21,52 | 21,34 | 21,52 | 21,52 | 151.766 |
| 01 mar 2024 | 21,08 | 21,37 | 21,02 | 21,37 | 21,37 | 5620 |
| 29 feb 2024 | 20,96 | 21,17 | 20,96 | 21,17 | 21,17 | 4233 |
| 28 feb 2024 | 20,90 | 21,05 | 20,87 | 21,00 | 21,00 | 8144 |
| 27 feb 2024 | 20,89 | 21,08 | 20,84 | 21,00 | 21,00 | 8326 |
| 26 feb 2024 | 20,90 | 20,90 | 20,76 | 20,83 | 20,83 | 10.196 |
| 23 feb 2024 | 21,03 | 21,03 | 20,85 | 20,93 | 20,93 | 5648 |
| 22 feb 2024 | 21,03 | 21,08 | 20,95 | 21,05 | 21,05 | 4384 |
| 21 feb 2024 | 20,99 | 21,08 | 20,94 | 20,97 | 20,97 | 76.302 |
| 20 feb 2024 | 20,92 | 20,92 | 20,80 | 20,75 | 20,75 | 9384 |
| 19 feb 2024 | 20,88 | 20,95 | 20,81 | 20,88 | 20,88 | 7128 |
| 16 feb 2024 | 20,86 | 20,94 | 20,77 | 20,96 | 20,96 | 5227 |
| 15 feb 2024 | 20,77 | 20,86 | 20,74 | 20,86 | 20,86 | 5491 |
| 14 feb 2024 | 20,81 | 20,91 | 20,79 | 20,78 | 20,78 | 3586 |
| 13 feb 2024 | 20,92 | 20,98 | 20,71 | 20,87 | 20,87 | 4294 |
| 12 feb 2024 | 20,70 | 20,86 | 20,69 | 20,82 | 20,82 | 3928 |
| 09 feb 2024 | 20,84 | 20,85 | 20,73 | 20,76 | 20,76 | 42.390 |
| 08 feb 2024 | 20,84 | 20,92 | 20,80 | 20,88 | 20,88 | 5005 |
| 07 feb 2024 | 20,93 | 20,93 | 20,82 | 20,86 | 20,86 | 16.005 |
| 06 feb 2024 | 20,93 | 21,02 | 20,92 | 21,01 | 21,01 | 18.568 |
| 05 feb 2024 | 20,85 | 20,88 | 20,82 | 20,83 | 20,83 | 9163 |
| 02 feb 2024 | 20,95 | 21,02 | 20,81 | 20,86 | 20,86 | 3199 |
| 01 feb 2024 | 21,26 | 21,38 | 21,20 | 21,22 | 21,22 | 6684 |
| 31 ene 2024 | 21,42 | 21,47 | 21,32 | 21,38 | 21,38 | 6029 |
| 30 ene 2024 | 21,40 | 21,43 | 21,28 | 21,41 | 21,41 | 4572 |
| 29 ene 2024 | 21,44 | 21,52 | 21,40 | 21,41 | 21,41 | 7205 |
| 26 ene 2024 | 21,37 | 21,37 | 21,23 | 21,27 | 21,27 | 1955 |
| 25 ene 2024 | 21,11 | 21,30 | 21,11 | 21,25 | 21,25 | 4653 |
| 24 ene 2024 | 21,10 | 21,10 | 20,98 | 21,07 | 21,07 | 3596 |
| 23 ene 2024 | 20,75 | 20,97 | 20,72 | 20,95 | 20,95 | 4254 |
| 22 ene 2024 | 20,55 | 20,61 | 20,44 | 20,57 | 20,57 | 29.782 |
| 19 ene 2024 | 20,87 | 20,90 | 20,68 | 20,70 | 20,70 | 1623 |
| 18 ene 2024 | 20,77 | 20,77 | 20,65 | 20,75 | 20,75 | 1948 |
| 17 ene 2024 | 20,72 | 20,72 | 20,63 | 20,69 | 20,69 | 1653 |
| 16 ene 2024 | 20,87 | 20,98 | 20,87 | 20,90 | 20,90 | 2211 |
| 15 ene 2024 | 20,88 | 20,92 | 20,85 | 20,91 | 20,91 | 5264 |
| 12 ene 2024 | 21,00 | 21,08 | 20,92 | 20,93 | 20,93 | 1553 |
| 11 ene 2024 | 20,74 | 20,95 | 20,74 | 20,91 | 20,91 | 11.054 |
| 10 ene 2024 | 20,95 | 20,96 | 20,73 | 20,75 | 20,75 | 8034 |
| 09 ene 2024 | 20,85 | 21,05 | 20,85 | 20,93 | 20,93 | 10.354 |
| 08 ene 2024 | 21,04 | 21,04 | 20,67 | 20,74 | 20,74 | 9085 |
| 05 ene 2024 | 21,03 | 21,14 | 20,98 | 21,07 | 21,07 | 7109 |
| 04 ene 2024 | 21,16 | 21,18 | 20,84 | 20,84 | 20,84 | 3920 |
| 03 ene 2024 | 20,98 | 21,18 | 20,84 | 21,18 | 21,18 | 4703 |
| 02 ene 2024 | 21,25 | 21,35 | 21,09 | 21,13 | 21,13 | 10.042 |
| 29 dic 2023 | 21,11 | 21,15 | 21,01 | 21,08 | 21,08 | 5205 |
| 28 dic 2023 | 21,25 | 21,25 | 21,00 | 21,23 | 21,23 | 4080 |
| 27 dic 2023 | 21,17 | 21,45 | 21,16 | 21,25 | 21,25 | 10.767 |
| 22 dic 2023 | 21,33 | 21,33 | 21,13 | 21,25 | 21,25 | 3148 |
| 21 dic 2023 | 21,17 | 21,19 | 21,01 | 21,09 | 21,09 | 6981 |
| 20 dic 2023 | 21,25 | 21,34 | 21,17 | 21,22 | 21,22 | 5471 |
| 19 dic 2023 | 20,92 | 21,17 | 20,91 | 21,17 | 21,17 | 13.073 |
| 18 dic 2023 | 21,13 | 21,24 | 20,92 | 21,16 | 21,16 | 7671 |
| 15 dic 2023 | 20,77 | 21,05 | 20,73 | 20,98 | 20,98 | 21.101 |
| 14 dic 2023 | 20,58 | 20,80 | 20,58 | 20,66 | 20,66 | 13.207 |
| 13 dic 2023 | 20,25 | 20,37 | 20,18 | 20,37 | 20,37 | 4939 |
| 12 dic 2023 | 20,66 | 20,67 | 20,32 | 20,33 | 20,33 | 9180 |
| 11 dic 2023 | 20,68 | 20,68 | 20,49 | 20,49 | 20,49 | 6221 |
| 08 dic 2023 | 20,80 | 20,95 | 20,78 | 20,78 | 20,78 | 2510 |
| 07 dic 2023 | 20,66 | 20,77 | 20,65 | 20,65 | 20,65 | 85.130 |
| *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.