Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.320,84 +912,79 (+1,54%)
Carnival Corporation & plc (CVC1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:59PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 13,22 | 13,32 | 13,16 | 13,32 | 13,32 | 10.221 |
| 18 abr 2024 | 13,18 | 13,61 | 13,18 | 13,61 | 13,61 | 12.860 |
| 17 abr 2024 | 13,19 | 13,26 | 13,14 | 13,24 | 13,24 | 24.550 |
| 16 abr 2024 | 13,16 | 13,26 | 13,00 | 13,08 | 13,08 | 17.999 |
| 15 abr 2024 | 13,48 | 13,67 | 13,18 | 13,18 | 13,18 | 15.651 |
| 12 abr 2024 | 14,03 | 14,03 | 13,40 | 13,40 | 13,40 | 2939 |
| 11 abr 2024 | 13,88 | 13,97 | 13,65 | 13,86 | 13,86 | 2270 |
| 10 abr 2024 | 14,22 | 14,29 | 13,80 | 13,80 | 13,80 | 6909 |
| 09 abr 2024 | 14,36 | 14,47 | 14,15 | 14,19 | 14,19 | 1156 |
| 08 abr 2024 | 13,99 | 14,40 | 13,94 | 14,40 | 14,40 | 5160 |
| 05 abr 2024 | 13,99 | 13,99 | 13,90 | 13,90 | 13,90 | 8078 |
| 04 abr 2024 | 14,28 | 14,41 | 13,98 | 13,98 | 13,98 | 38.200 |
| 03 abr 2024 | 14,39 | 14,42 | 14,15 | 14,15 | 14,15 | 16.156 |
| 02 abr 2024 | 15,02 | 15,09 | 14,37 | 14,37 | 14,37 | 12.698 |
| 28 mar 2024 | 15,81 | 15,93 | 15,20 | 15,20 | 15,20 | 5486 |
| 27 mar 2024 | 15,96 | 16,30 | 15,49 | 15,79 | 15,79 | 44.528 |
| 26 mar 2024 | 15,94 | 16,04 | 15,55 | 15,55 | 15,55 | 7520 |
| 25 mar 2024 | 15,81 | 16,25 | 15,81 | 15,87 | 15,87 | 23.031 |
| 22 mar 2024 | 15,72 | 15,85 | 15,72 | 15,72 | 15,72 | 2012 |
| 21 mar 2024 | 15,40 | 15,74 | 15,40 | 15,69 | 15,69 | 14.140 |
| 20 mar 2024 | 14,78 | 15,10 | 14,78 | 15,04 | 15,04 | 36.888 |
| 19 mar 2024 | 14,88 | 15,08 | 14,69 | 14,82 | 14,82 | 15.545 |
| 18 mar 2024 | 14,97 | 15,14 | 14,88 | 15,01 | 15,01 | 2027 |
| 15 mar 2024 | 14,89 | 14,95 | 14,85 | 14,85 | 14,85 | 800 |
| 14 mar 2024 | 15,24 | 15,36 | 15,01 | 15,01 | 15,01 | 6701 |
| 13 mar 2024 | 14,93 | 15,40 | 14,93 | 15,23 | 15,23 | 2614 |
| 12 mar 2024 | 14,79 | 14,90 | 14,62 | 14,77 | 14,77 | 1226 |
| 11 mar 2024 | 14,93 | 15,13 | 14,80 | 14,91 | 14,91 | 2012 |
| 08 mar 2024 | 14,36 | 15,10 | 14,31 | 15,01 | 15,01 | 14.239 |
| 07 mar 2024 | 14,63 | 14,81 | 14,36 | 14,36 | 14,36 | 11.985 |
| 06 mar 2024 | 14,63 | 14,76 | 14,63 | 14,64 | 14,64 | 1123 |
| 05 mar 2024 | 14,75 | 14,85 | 14,55 | 14,69 | 14,69 | 2070 |
| 04 mar 2024 | 14,69 | 15,06 | 14,69 | 14,90 | 14,90 | 1466 |
| 01 mar 2024 | 14,67 | 14,82 | 14,56 | 14,64 | 14,64 | 2890 |
| 29 feb 2024 | 14,18 | 14,64 | 14,17 | 14,52 | 14,52 | 3560 |
| 28 feb 2024 | 14,66 | 14,84 | 14,37 | 14,37 | 14,37 | 8446 |
| 27 feb 2024 | 13,71 | 14,71 | 13,71 | 14,58 | 14,58 | 8987 |
| 26 feb 2024 | 14,15 | 14,15 | 13,70 | 13,70 | 13,70 | 9079 |
| 23 feb 2024 | 14,06 | 14,14 | 13,84 | 14,14 | 14,14 | 810 |
| 22 feb 2024 | 13,98 | 14,30 | 13,98 | 14,12 | 14,12 | 6795 |
| 21 feb 2024 | 13,55 | 13,58 | 13,54 | 13,54 | 13,54 | 2366 |
| 20 feb 2024 | 13,79 | 13,79 | 13,44 | 13,58 | 13,58 | 23.335 |
| 19 feb 2024 | 13,81 | 13,99 | 13,81 | 13,84 | 13,84 | 7582 |
| 16 feb 2024 | 14,09 | 14,21 | 13,75 | 13,75 | 13,75 | 3473 |
| 15 feb 2024 | 14,27 | 14,43 | 14,15 | 14,15 | 14,15 | 17.110 |
| 14 feb 2024 | 14,12 | 14,28 | 13,92 | 14,09 | 14,09 | 5384 |
| 13 feb 2024 | 14,27 | 14,40 | 13,95 | 14,02 | 14,02 | 3818 |
| 12 feb 2024 | 14,20 | 14,45 | 14,20 | 14,41 | 14,41 | 3085 |
| 09 feb 2024 | 14,45 | 14,61 | 13,94 | 14,12 | 14,12 | 10.679 |
| 08 feb 2024 | 14,51 | 14,56 | 14,38 | 14,38 | 14,38 | 12.791 |
| 07 feb 2024 | 14,85 | 14,86 | 14,67 | 14,67 | 14,67 | 1503 |
| 06 feb 2024 | 14,72 | 15,00 | 14,60 | 14,80 | 14,80 | 3816 |
| 05 feb 2024 | 15,21 | 15,21 | 14,64 | 14,65 | 14,65 | 21.701 |
| 02 feb 2024 | 15,44 | 15,57 | 15,00 | 15,00 | 15,00 | 10.106 |
| 01 feb 2024 | 15,39 | 15,81 | 14,96 | 15,26 | 15,26 | 10.013 |
| 31 ene 2024 | 15,14 | 15,41 | 15,14 | 15,41 | 15,41 | 12.900 |
| 30 ene 2024 | 15,17 | 15,60 | 15,13 | 15,60 | 15,60 | 9920 |
| 29 ene 2024 | 14,50 | 15,27 | 14,48 | 15,27 | 15,27 | 2791 |
| 26 ene 2024 | 15,06 | 15,23 | 14,60 | 14,60 | 14,60 | 5615 |
| 25 ene 2024 | 14,79 | 15,07 | 14,79 | 15,07 | 15,07 | 6164 |
| 24 ene 2024 | 15,01 | 15,30 | 14,86 | 14,86 | 14,86 | 8390 |
| 23 ene 2024 | 15,33 | 15,33 | 15,00 | 15,00 | 15,00 | 1320 |
| 22 ene 2024 | 15,85 | 15,99 | 15,42 | 15,42 | 15,42 | 18.991 |
| 19 ene 2024 | 15,83 | 15,83 | 15,50 | 15,76 | 15,76 | 2070 |
| 18 ene 2024 | 15,47 | 16,22 | 15,40 | 15,70 | 15,70 | 4476 |
| 17 ene 2024 | 15,52 | 15,60 | 15,36 | 15,52 | 15,52 | 2025 |
| 16 ene 2024 | 15,34 | 15,56 | 15,30 | 15,56 | 15,56 | 2853 |
| 15 ene 2024 | 15,38 | 15,51 | 15,38 | 15,51 | 15,51 | 2386 |
| 12 ene 2024 | 15,84 | 15,91 | 15,26 | 15,51 | 15,51 | 4044 |
| 11 ene 2024 | 16,29 | 16,32 | 15,70 | 16,00 | 16,00 | 13.283 |
| 10 ene 2024 | 15,86 | 16,11 | 15,84 | 16,11 | 16,11 | 3571 |
| 09 ene 2024 | 15,79 | 15,81 | 15,63 | 15,79 | 15,79 | 2103 |
| 08 ene 2024 | 15,70 | 16,00 | 15,63 | 15,70 | 15,70 | 5192 |
| 05 ene 2024 | 15,50 | 15,96 | 15,26 | 15,93 | 15,93 | 15.310 |
| 04 ene 2024 | 14,91 | 15,35 | 14,91 | 15,35 | 15,35 | 11.369 |
| 03 ene 2024 | 15,76 | 15,82 | 14,96 | 15,12 | 15,12 | 12.705 |
| 02 ene 2024 | 16,76 | 16,99 | 15,98 | 16,04 | 16,04 | 16.486 |
| 29 dic 2023 | 16,91 | 16,91 | 16,75 | 16,81 | 16,81 | 3454 |
| 28 dic 2023 | 16,65 | 16,84 | 16,63 | 16,84 | 16,84 | 13.373 |
| 27 dic 2023 | 16,89 | 16,93 | 16,40 | 16,57 | 16,57 | 14.014 |
| 22 dic 2023 | 17,40 | 17,80 | 17,00 | 17,00 | 17,00 | 31.949 |
| 21 dic 2023 | 16,42 | 17,69 | 16,23 | 17,44 | 17,44 | 32.024 |
| 20 dic 2023 | 17,06 | 17,14 | 16,78 | 16,78 | 16,78 | 12.352 |
| 19 dic 2023 | 16,69 | 17,15 | 16,69 | 17,15 | 17,15 | 13.853 |
| 18 dic 2023 | 17,00 | 17,09 | 16,70 | 16,84 | 16,84 | 19.036 |
| 15 dic 2023 | 17,07 | 17,30 | 17,06 | 17,06 | 17,06 | 22.493 |
| 14 dic 2023 | 16,84 | 17,42 | 16,79 | 17,20 | 17,20 | 21.467 |
| 13 dic 2023 | 16,51 | 16,80 | 16,34 | 16,80 | 16,80 | 8376 |
| 12 dic 2023 | 16,33 | 16,55 | 16,33 | 16,40 | 16,40 | 12.315 |
| 11 dic 2023 | 16,70 | 16,82 | 16,22 | 16,35 | 16,35 | 25.469 |
| 08 dic 2023 | 16,57 | 16,81 | 16,53 | 16,66 | 16,66 | 31.715 |
| 07 dic 2023 | 16,29 | 16,64 | 16,01 | 16,59 | 16,59 | 18.696 |
| 06 dic 2023 | 15,45 | 16,40 | 15,37 | 16,20 | 16,20 | 23.866 |
| 05 dic 2023 | 15,07 | 15,27 | 14,95 | 15,23 | 15,23 | 10.246 |
| 04 dic 2023 | 14,55 | 15,06 | 14,53 | 15,04 | 15,04 | 9675 |
| 01 dic 2023 | 13,79 | 14,29 | 13,79 | 14,29 | 14,29 | 2495 |
| 30 nov 2023 | 13,65 | 13,90 | 13,65 | 13,90 | 13,90 | 3818 |
| 29 nov 2023 | 13,38 | 13,85 | 13,38 | 13,85 | 13,85 | 700 |
| 28 nov 2023 | 13,38 | 13,42 | 13,23 | 13,42 | 13,42 | 1050 |
| 27 nov 2023 | 13,05 | 13,45 | 13,01 | 13,36 | 13,36 | 6665 |
| *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.