Mercados españoles cerrados en 4 hrs 3 min
IBEX 35
10.907,40 +53,00 (+0,49%) Euro Stoxx 50
4.912,10 -9,12 (-0,19%) Dólar/Euro
1,0701 -0,0017 (-0,16%) Petróleo Brent
83,90 +0,46 (+0,55%) Oro
2.309,50 -1,50 (-0,06%) Bitcoin EUR
54.484,57 +681,10 (+1,27%)
DENSO Corporation (DNO.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 219 |
| 30 abr 2024 | 15,80 | 15,80 | 15,74 | 15,74 | 15,74 | 219 |
| 29 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 26 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 25 abr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | 120 |
| 24 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 23 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 22 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 19 abr 2024 | 16,97 | 17,33 | 16,97 | 17,33 | 17,33 | 6 |
| 18 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 100 |
| 17 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 16 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 15 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 12 abr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 11 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 10 abr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 09 abr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 08 abr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 05 abr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 04 abr 2024 | 17,08 | 17,47 | 17,08 | 17,47 | 17,47 | 100 |
| 03 abr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 02 abr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | 200 |
| 28 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 28 mar 2024 | 27 Dividendo | |||||
| 27 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | -9,22 | - |
| 26 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | -9,10 | - |
| 25 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | -9,11 | - |
| 22 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | -9,23 | - |
| 21 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | -9,09 | - |
| 20 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | -9,05 | - |
| 19 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | -9,10 | - |
| 18 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | -8,85 | - |
| 15 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | -8,62 | - |
| 14 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | -8,41 | - |
| 13 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | -8,36 | - |
| 12 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | -8,47 | - |
| 11 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | -8,58 | - |
| 08 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | -8,78 | - |
| 07 mar 2024 | 17,11 | 17,11 | 17,11 | 17,11 | -8,88 | - |
| 06 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | -8,99 | - |
| 05 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | -8,79 | - |
| 04 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | -8,65 | - |
| 01 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | -8,70 | - |
| 29 feb 2024 | 16,78 | 16,78 | 16,78 | 16,78 | -8,70 | - |
| 28 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -8,66 | - |
| 27 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | -8,65 | - |
| 26 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | -8,65 | - |
| 23 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | -8,53 | - |
| 22 feb 2024 | 16,68 | 17,09 | 16,68 | 17,09 | -8,86 | 209 |
| 21 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -8,45 | - |
| 20 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -8,55 | - |
| 19 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | -8,72 | 180 |
| 16 feb 2024 | 16,32 | 16,32 | 16,32 | 16,32 | -8,46 | - |
| 15 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | -8,34 | - |
| 14 feb 2024 | 15,89 | 15,89 | 15,89 | 15,89 | -8,24 | - |
| 13 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -8,30 | - |
| 12 feb 2024 | 16,21 | 16,21 | 16,21 | 16,21 | -8,41 | 10 |
| 09 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | -8,20 | - |
| 08 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | -8,16 | - |
| 07 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | -8,11 | - |
| 06 feb 2024 | 15,09 | 15,50 | 15,09 | 15,50 | -8,04 | 10 |
| 05 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | -7,79 | - |
| 02 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | -7,44 | - |
| 01 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | -7,40 | - |
| 31 ene 2024 | 14,42 | 14,42 | 14,42 | 14,42 | -7,48 | - |
| 30 ene 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -7,47 | - |
| 29 ene 2024 | 14,32 | 14,32 | 14,32 | 14,32 | -7,43 | - |
| 26 ene 2024 | 14,07 | 14,07 | 14,07 | 14,07 | -7,30 | - |
| 25 ene 2024 | 14,24 | 14,24 | 14,24 | 14,24 | -7,39 | - |
| 24 ene 2024 | 14,26 | 14,26 | 14,26 | 14,26 | -7,39 | - |
| 23 ene 2024 | 14,39 | 14,39 | 14,39 | 14,39 | -7,46 | - |
| 22 ene 2024 | 14,02 | 14,02 | 14,02 | 14,02 | -7,27 | - |
| 19 ene 2024 | 13,94 | 13,94 | 13,94 | 13,94 | -7,23 | - |
| 18 ene 2024 | 13,98 | 13,98 | 13,98 | 13,98 | -7,25 | - |
| 17 ene 2024 | 13,85 | 13,85 | 13,85 | 13,85 | -7,18 | - |
| 16 ene 2024 | 14,03 | 14,03 | 14,03 | 14,03 | -7,28 | - |
| 15 ene 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -7,31 | - |
| 12 ene 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -7,31 | - |
| 11 ene 2024 | 14,07 | 14,07 | 14,07 | 14,07 | -7,30 | - |
| 10 ene 2024 | 14,06 | 14,45 | 13,93 | 14,33 | -7,43 | 2075 |
| 09 ene 2024 | 13,62 | 13,62 | 13,62 | 13,62 | -7,06 | - |
| 08 ene 2024 | 13,52 | 13,52 | 13,52 | 13,52 | -7,01 | - |
| 05 ene 2024 | 13,45 | 13,45 | 13,45 | 13,45 | -6,97 | - |
| 04 ene 2024 | 13,59 | 13,59 | 13,59 | 13,59 | -7,05 | - |
| 03 ene 2024 | 13,51 | 13,51 | 13,44 | 13,44 | -6,97 | 92 |
| 02 ene 2024 | 13,48 | 13,49 | 13,48 | 13,49 | -7,00 | 80 |
| 29 dic 2023 | 13,36 | 13,36 | 13,36 | 13,36 | -6,93 | - |
| 28 dic 2023 | 13,26 | 13,69 | 13,26 | 13,69 | -7,10 | 40 |
| 27 dic 2023 | 13,20 | 13,61 | 13,20 | 13,61 | -7,06 | 1500 |
| 22 dic 2023 | 13,29 | 13,29 | 13,29 | 13,29 | -6,89 | - |
| 21 dic 2023 | 13,48 | 13,48 | 13,48 | 13,48 | -6,99 | - |
| 20 dic 2023 | 13,36 | 13,36 | 13,36 | 13,36 | -6,93 | - |
| 19 dic 2023 | 13,47 | 13,47 | 13,47 | 13,47 | -6,99 | - |
| 18 dic 2023 | 13,52 | 13,52 | 13,52 | 13,52 | -7,01 | - |
| 15 dic 2023 | 13,19 | 13,19 | 13,19 | 13,19 | -6,84 | - |
| 14 dic 2023 | 13,29 | 13,29 | 13,29 | 13,29 | -6,89 | - |
| 13 dic 2023 | 13,38 | 13,38 | 13,38 | 13,38 | -6,94 | - |
| 12 dic 2023 | 13,84 | 13,84 | 13,84 | 13,84 | -7,18 | - |
| 11 dic 2023 | 13,53 | 13,53 | 13,53 | 13,53 | -7,02 | - |
| 08 dic 2023 | 13,56 | 13,56 | 13,56 | 13,56 | -7,03 | - |
| *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.