Mercados españoles cerrados
S&P 500
5.165,73 +37,94 (+0,74%) Nasdaq
16.291,76 +135,43 (+0,84%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0777 +0,0010 (+0,10%) Petróleo Brent
83,02 +0,06 (+0,07%) Bitcoin EUR
58.619,21 -965,91 (-1,62%)
Dentsu Group Inc. (DEN.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:16PM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 24,80 | 25,40 | 24,80 | 25,40 | 25,40 | 200 |
| 03 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 02 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 30 abr 2024 | 25,00 | 25,00 | 24,80 | 24,80 | 24,80 | - |
| 29 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 26 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 25 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 24 abr 2024 | 25,40 | 25,40 | 25,20 | 25,20 | 25,20 | - |
| 23 abr 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,40 | - |
| 22 abr 2024 | 25,00 | 25,40 | 25,00 | 25,40 | 25,40 | - |
| 19 abr 2024 | 24,80 | 24,80 | 24,60 | 24,60 | 24,60 | - |
| 18 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 17 abr 2024 | 24,60 | 24,60 | 24,40 | 24,40 | 24,40 | - |
| 16 abr 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,60 | - |
| 15 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 12 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 11 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 10 abr 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,40 | - |
| 09 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 08 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 11 |
| 05 abr 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,40 | - |
| 04 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 03 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 02 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 28 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 27 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 26 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 25 mar 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,40 | - |
| 22 mar 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,80 | - |
| 21 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 20 mar 2024 | 25,20 | 25,20 | 25,00 | 25,00 | 25,00 | - |
| 19 mar 2024 | 25,40 | 25,40 | 25,20 | 25,20 | 25,20 | - |
| 18 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 15 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 14 mar 2024 | 24,60 | 24,80 | 24,60 | 24,80 | 24,80 | - |
| 13 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 12 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 11 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 08 mar 2024 | 24,60 | 24,80 | 24,60 | 24,80 | 24,80 | - |
| 07 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 06 mar 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 24,00 | - |
| 05 mar 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 24,00 | - |
| 04 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 01 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 29 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 28 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 27 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 26 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 23 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 22 feb 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,80 | - |
| 21 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 20 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 19 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 16 feb 2024 | 26,60 | 26,60 | 26,40 | 26,40 | 26,40 | - |
| 15 feb 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,80 | - |
| 14 feb 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,40 | - |
| 13 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 12 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 09 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 08 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 07 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 06 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 05 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 02 feb 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,20 | - |
| 01 feb 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,20 | - |
| 31 ene 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 30 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 29 ene 2024 | 24,60 | 24,80 | 24,60 | 24,80 | 24,80 | - |
| 26 ene 2024 | 24,60 | 24,60 | 24,40 | 24,40 | 24,40 | - |
| 25 ene 2024 | 24,20 | 24,40 | 24,20 | 24,40 | 24,40 | - |
| 24 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 23 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 22 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 19 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 18 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 17 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 16 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 15 ene 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 12 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 11 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 10 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 09 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 08 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 05 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 04 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 03 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 02 ene 2024 | 22,80 | 23,00 | 22,80 | 23,00 | 23,00 | - |
| 29 dic 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 28 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 28 dic 2023 | 61 Dividendo | |||||
| 27 dic 2023 | 22,80 | 22,80 | 22,80 | 22,80 | -38,20 | - |
| 22 dic 2023 | 22,80 | 23,00 | 22,80 | 23,00 | -38,54 | - |
| 21 dic 2023 | 23,00 | 23,00 | 23,00 | 23,00 | -38,54 | - |
| 20 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | -38,87 | - |
| 19 dic 2023 | 23,00 | 23,60 | 23,00 | 23,00 | -38,54 | 42 |
| 18 dic 2023 | 22,80 | 22,80 | 22,60 | 22,60 | -37,86 | - |
| 15 dic 2023 | 23,00 | 23,20 | 23,00 | 23,20 | -38,87 | - |
| 14 dic 2023 | 23,60 | 23,60 | 23,20 | 23,20 | -38,87 | - |
| 13 dic 2023 | 23,40 | 23,80 | 23,40 | 23,60 | -39,54 | 200 |
| 12 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | -39,88 | - |
| *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.