Mercados españoles cerrados
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0708 +0,0024 (+0,22%) Petróleo Brent
86,41 +1,16 (+1,36%) Bitcoin EUR
57.354,20 +402,79 (+0,71%)
Chimcomplex S.A. (CRC.RO)
BVB - BVB Precio demorado. Divisa en RON
Añadir a la lista de favoritos
Al cierre: 05:16PM EEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en RONDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 14,15 | 14,20 | 14,15 | 14,15 | 14,15 | 1057 |
| 26 jun 2024 | 14,20 | 14,25 | 14,20 | 14,20 | 14,20 | 511 |
| 25 jun 2024 | 14,15 | 14,30 | 14,15 | 14,15 | 14,15 | 746 |
| 21 jun 2024 | 14,25 | 14,25 | 14,10 | 14,10 | 14,10 | 2802 |
| 20 jun 2024 | 14,35 | 14,35 | 14,30 | 14,30 | 14,30 | 2398 |
| 19 jun 2024 | 14,85 | 14,85 | 14,50 | 14,70 | 14,70 | 6125 |
| 18 jun 2024 | 14,95 | 14,95 | 14,70 | 14,80 | 14,80 | 1417 |
| 17 jun 2024 | 14,80 | 14,95 | 14,65 | 14,85 | 14,85 | 1230 |
| 14 jun 2024 | 15,00 | 15,00 | 14,50 | 14,95 | 14,95 | 1753 |
| 13 jun 2024 | 15,00 | 15,25 | 14,70 | 14,90 | 14,90 | 1056 |
| 12 jun 2024 | 15,10 | 15,10 | 15,00 | 15,00 | 15,00 | 3513 |
| 11 jun 2024 | 15,25 | 15,40 | 15,20 | 15,30 | 15,30 | 3227 |
| 10 jun 2024 | 15,45 | 15,55 | 15,20 | 15,25 | 15,25 | 2120 |
| 07 jun 2024 | 15,05 | 15,50 | 15,05 | 15,20 | 15,20 | 1893 |
| 06 jun 2024 | 15,10 | 15,10 | 15,00 | 15,05 | 15,05 | 1271 |
| 05 jun 2024 | 15,20 | 15,45 | 15,15 | 15,15 | 15,15 | 1001 |
| 04 jun 2024 | 15,25 | 15,40 | 15,00 | 15,05 | 15,05 | 3928 |
| 03 jun 2024 | 15,35 | 15,60 | 15,10 | 15,60 | 15,60 | 2942 |
| 31 may 2024 | 15,50 | 15,50 | 15,30 | 15,30 | 15,30 | 1112 |
| 30 may 2024 | 15,50 | 15,65 | 15,45 | 15,65 | 15,65 | 5471 |
| 29 may 2024 | 15,55 | 15,65 | 15,50 | 15,65 | 15,65 | 2170 |
| 28 may 2024 | 15,50 | 15,70 | 15,50 | 15,50 | 15,50 | 2386 |
| 27 may 2024 | 16,00 | 16,00 | 15,55 | 15,55 | 15,55 | 2525 |
| 24 may 2024 | 15,80 | 16,00 | 15,75 | 16,00 | 16,00 | 1045 |
| 23 may 2024 | 16,00 | 16,05 | 15,55 | 16,00 | 16,00 | 4319 |
| 22 may 2024 | 15,75 | 16,00 | 15,45 | 16,00 | 16,00 | 4312 |
| 21 may 2024 | 15,80 | 15,95 | 15,55 | 15,75 | 15,75 | 867 |
| 20 may 2024 | 16,00 | 16,10 | 15,50 | 16,05 | 16,05 | 4246 |
| 17 may 2024 | 15,95 | 16,35 | 15,50 | 16,15 | 16,15 | 4297 |
| 16 may 2024 | 14,00 | 16,00 | 13,95 | 16,00 | 16,00 | 9562 |
| 15 may 2024 | 13,90 | 14,00 | 13,85 | 14,00 | 14,00 | 395 |
| 14 may 2024 | 13,95 | 14,00 | 13,90 | 13,90 | 13,90 | 320 |
| 13 may 2024 | 14,05 | 14,05 | 13,85 | 13,90 | 13,90 | 3164 |
| 10 may 2024 | 14,05 | 14,05 | 13,95 | 14,05 | 14,05 | 1015 |
| 09 may 2024 | 14,05 | 14,05 | 13,85 | 14,00 | 14,00 | 1604 |
| 08 may 2024 | 14,15 | 14,15 | 13,90 | 14,05 | 14,05 | 1861 |
| 07 may 2024 | 14,10 | 14,15 | 13,95 | 14,15 | 14,15 | 1502 |
| 02 may 2024 | 14,10 | 14,20 | 14,00 | 14,00 | 14,00 | 931 |
| 30 abr 2024 | 14,40 | 14,40 | 14,00 | 14,00 | 14,00 | 2090 |
| 29 abr 2024 | 14,00 | 14,35 | 14,00 | 14,30 | 14,30 | 1825 |
| 26 abr 2024 | 14,35 | 14,35 | 14,00 | 14,00 | 14,00 | 2102 |
| 25 abr 2024 | 14,15 | 14,30 | 14,00 | 14,05 | 14,05 | 2649 |
| 24 abr 2024 | 14,30 | 14,30 | 14,00 | 14,00 | 14,00 | 2395 |
| 23 abr 2024 | 14,40 | 14,45 | 14,15 | 14,35 | 14,35 | 1252 |
| 22 abr 2024 | 14,35 | 14,45 | 14,10 | 14,40 | 14,40 | 1554 |
| 19 abr 2024 | 14,50 | 14,55 | 14,00 | 14,40 | 14,40 | 2548 |
| 18 abr 2024 | 14,40 | 14,60 | 13,95 | 14,40 | 14,40 | 4104 |
| 17 abr 2024 | 14,60 | 15,00 | 14,20 | 15,00 | 15,00 | 2592 |
| 16 abr 2024 | 15,55 | 15,70 | 14,90 | 14,90 | 14,90 | 1340 |
| 15 abr 2024 | 15,95 | 15,95 | 15,10 | 15,20 | 15,20 | 1794 |
| 12 abr 2024 | 15,70 | 16,00 | 15,10 | 15,95 | 15,95 | 5690 |
| 11 abr 2024 | 16,50 | 16,50 | 15,00 | 15,80 | 15,80 | 8205 |
| 10 abr 2024 | 15,50 | 17,50 | 15,25 | 16,95 | 16,95 | 16.772 |
| 09 abr 2024 | 13,15 | 15,25 | 13,00 | 15,25 | 15,25 | 11.313 |
| 08 abr 2024 | 13,25 | 13,30 | 12,55 | 13,30 | 13,30 | 5556 |
| 05 abr 2024 | 13,20 | 13,35 | 12,10 | 13,30 | 13,30 | 7755 |
| 04 abr 2024 | 13,70 | 13,70 | 13,35 | 13,35 | 13,35 | 5254 |
| 03 abr 2024 | 13,70 | 13,70 | 13,65 | 13,70 | 13,70 | 1264 |
| 02 abr 2024 | 14,00 | 14,00 | 13,60 | 13,85 | 13,85 | 2014 |
| 01 abr 2024 | 13,90 | 14,00 | 13,85 | 13,90 | 13,90 | 2428 |
| 29 mar 2024 | 14,05 | 14,05 | 13,80 | 13,90 | 13,90 | 2383 |
| 28 mar 2024 | 14,00 | 14,10 | 13,80 | 14,05 | 14,05 | 1739 |
| 27 mar 2024 | 13,90 | 14,00 | 13,80 | 13,85 | 13,85 | 1934 |
| 26 mar 2024 | 14,25 | 14,25 | 13,80 | 13,90 | 13,90 | 2637 |
| 25 mar 2024 | 14,30 | 14,35 | 14,00 | 14,20 | 14,20 | 2774 |
| 22 mar 2024 | 14,60 | 15,00 | 13,80 | 14,25 | 14,25 | 12.601 |
| 21 mar 2024 | 15,00 | 15,00 | 14,55 | 14,60 | 14,60 | 845 |
| 20 mar 2024 | 14,80 | 15,20 | 14,60 | 14,75 | 14,75 | 3395 |
| 19 mar 2024 | 15,30 | 15,30 | 14,40 | 15,20 | 15,20 | 4398 |
| 18 mar 2024 | 14,95 | 15,30 | 14,95 | 15,05 | 15,05 | 3002 |
| 15 mar 2024 | 15,10 | 15,10 | 14,15 | 14,80 | 14,80 | 9658 |
| 14 mar 2024 | 16,00 | 16,00 | 14,75 | 14,80 | 14,80 | 5648 |
| 13 mar 2024 | 16,00 | 16,00 | 15,85 | 15,90 | 15,90 | 2806 |
| 12 mar 2024 | 16,30 | 16,30 | 16,00 | 16,10 | 16,10 | 2688 |
| 11 mar 2024 | 16,00 | 16,40 | 15,90 | 16,00 | 16,00 | 2945 |
| 08 mar 2024 | 17,20 | 17,20 | 15,85 | 16,00 | 16,00 | 7902 |
| 07 mar 2024 | 18,00 | 18,00 | 16,30 | 17,30 | 17,30 | 6062 |
| 06 mar 2024 | 19,00 | 19,00 | 18,00 | 18,00 | 18,00 | 2390 |
| 05 mar 2024 | 18,65 | 19,00 | 18,40 | 18,50 | 18,50 | 1247 |
| 04 mar 2024 | 19,15 | 19,20 | 19,00 | 19,00 | 19,00 | 2359 |
| 01 mar 2024 | 19,05 | 19,15 | 19,00 | 19,00 | 19,00 | 4980 |
| 29 feb 2024 | 18,95 | 19,30 | 18,95 | 19,20 | 19,20 | 3077 |
| 28 feb 2024 | 19,00 | 19,30 | 18,85 | 19,30 | 19,30 | 1362 |
| 27 feb 2024 | 19,30 | 19,55 | 19,00 | 19,00 | 19,00 | 3759 |
| 26 feb 2024 | 19,50 | 19,80 | 19,00 | 19,10 | 19,10 | 9430 |
| 23 feb 2024 | 19,45 | 19,90 | 19,00 | 19,00 | 19,00 | 19.138 |
| 22 feb 2024 | 19,05 | 19,40 | 19,00 | 19,40 | 19,40 | 10.935 |
| 21 feb 2024 | 18,90 | 19,10 | 18,80 | 19,00 | 19,00 | 4694 |
| 20 feb 2024 | 18,80 | 18,90 | 18,65 | 18,90 | 18,90 | 1144 |
| 19 feb 2024 | 18,90 | 18,95 | 18,90 | 18,95 | 18,95 | 736 |
| 16 feb 2024 | 18,65 | 18,95 | 18,50 | 18,95 | 18,95 | 804 |
| 15 feb 2024 | 19,00 | 19,00 | 18,65 | 18,65 | 18,65 | 2549 |
| 14 feb 2024 | 18,70 | 19,00 | 18,65 | 19,00 | 19,00 | 1764 |
| 13 feb 2024 | 18,95 | 19,15 | 18,60 | 19,00 | 19,00 | 1521 |
| 12 feb 2024 | 19,15 | 19,15 | 18,95 | 18,95 | 18,95 | 3871 |
| 09 feb 2024 | 19,10 | 19,20 | 18,90 | 19,20 | 19,20 | 1306 |
| 08 feb 2024 | 19,40 | 19,50 | 19,00 | 19,20 | 19,20 | 4802 |
| 07 feb 2024 | 19,45 | 19,45 | 18,90 | 18,95 | 18,95 | 3892 |
| 06 feb 2024 | 18,50 | 19,60 | 18,35 | 19,45 | 19,45 | 9807 |
| 05 feb 2024 | 18,50 | 19,15 | 18,40 | 18,50 | 18,50 | 3097 |
| *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.