Mercados españoles cerrados en 4 hrs 38 min
IBEX 35
11.147,50 +66,60 (+0,60%) Euro Stoxx 50
5.043,57 +27,47 (+0,55%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
82,39 -0,77 (-0,93%) Oro
2.323,70 -0,50 (-0,02%) Bitcoin EUR
58.045,72 -1.476,37 (-2,48%)
Digi International Inc. (DGI.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 130 |
| 07 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 06 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 03 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 02 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 30 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 29 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 26 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 25 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 24 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 23 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 22 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 19 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 18 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 17 abr 2024 | 28,20 | 28,40 | 28,20 | 28,40 | 28,40 | 130 |
| 16 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 15 abr 2024 | 28,60 | 28,80 | 28,60 | 28,80 | 28,80 | 5 |
| 12 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 11 abr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 10 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 09 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 08 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 05 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 04 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 03 abr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 02 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 28 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 27 mar 2024 | 28,00 | 28,60 | 28,00 | 28,60 | 28,60 | 60 |
| 26 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 25 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 22 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 21 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 20 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 19 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 18 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 15 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 14 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 13 mar 2024 | 27,20 | 27,40 | 27,20 | 27,40 | 27,40 | 100 |
| 12 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 11 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 08 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 07 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 06 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 05 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 04 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 01 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 29 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 28 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 27 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 26 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 23 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 22 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 21 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 20 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 19 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 16 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 15 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 14 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 13 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 12 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 09 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 08 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 07 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 06 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 05 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 02 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 01 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 31 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 30 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 29 ene 2024 | 23,00 | 23,80 | 23,00 | 23,80 | 23,80 | 290 |
| 26 ene 2024 | 23,20 | 24,00 | 23,20 | 23,20 | 23,20 | 100 |
| 25 ene 2024 | 23,00 | 23,20 | 23,00 | 23,20 | 23,20 | - |
| 24 ene 2024 | 23,00 | 23,00 | 22,60 | 23,00 | 23,00 | 600 |
| 23 ene 2024 | 22,40 | 23,20 | 22,40 | 23,20 | 23,20 | - |
| 22 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 19 ene 2024 | 21,40 | 21,40 | 21,20 | 21,20 | 21,20 | - |
| 18 ene 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 17 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 16 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 15 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 12 ene 2024 | 21,40 | 22,00 | 21,40 | 22,00 | 22,00 | - |
| 11 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 10 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 09 ene 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 08 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 05 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 04 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 03 ene 2024 | 23,20 | 23,20 | 22,20 | 22,20 | 22,20 | - |
| 02 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 29 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 28 dic 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 27 dic 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 22 dic 2023 | 23,00 | 23,80 | 23,00 | 23,80 | 23,80 | 30 |
| 21 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 20 dic 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 19 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 18 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 15 dic 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 14 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 13 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| *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.