Mercados españoles abiertos en 4 hrs 26 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.289,05 +15,00 (+0,04%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
83,75 +0,31 (+0,37%) Bitcoin EUR
53.415,29 -2.299,39 (-4,13%)
Global Dominion Access, S.A. (DOM.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:42PM CEST
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 |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3,5000 | 3,5550 | 3,4700 | 3,5150 | 3,5150 | 276.086 |
| 29 abr 2024 | 3,3600 | 3,5000 | 3,3300 | 3,4800 | 3,4800 | 407.955 |
| 26 abr 2024 | 3,2900 | 3,3200 | 3,2700 | 3,3000 | 3,3000 | 138.436 |
| 25 abr 2024 | 3,3600 | 3,3600 | 3,2600 | 3,2700 | 3,2700 | 127.638 |
| 24 abr 2024 | 3,3700 | 3,3800 | 3,3300 | 3,3500 | 3,3500 | 98.581 |
| 23 abr 2024 | 3,3050 | 3,3950 | 3,2900 | 3,3900 | 3,3900 | 155.439 |
| 22 abr 2024 | 3,2200 | 3,2900 | 3,2200 | 3,2900 | 3,2900 | 91.273 |
| 19 abr 2024 | 3,2000 | 3,2300 | 3,1700 | 3,2250 | 3,2250 | 98.479 |
| 18 abr 2024 | 3,2050 | 3,2600 | 3,1750 | 3,2250 | 3,2250 | 240.252 |
| 17 abr 2024 | 3,2150 | 3,2250 | 3,1950 | 3,2000 | 3,2000 | 83.121 |
| 16 abr 2024 | 3,2600 | 3,2600 | 3,2000 | 3,2150 | 3,2150 | 131.708 |
| 15 abr 2024 | 3,2950 | 3,3250 | 3,2600 | 3,2650 | 3,2650 | 144.727 |
| 12 abr 2024 | 3,4200 | 3,4200 | 3,3300 | 3,3300 | 3,3300 | 70.304 |
| 11 abr 2024 | 3,3600 | 3,3850 | 3,3300 | 3,3650 | 3,3650 | 153.660 |
| 10 abr 2024 | 3,3700 | 3,3700 | 3,3350 | 3,3700 | 3,3700 | 147.792 |
| 09 abr 2024 | 3,4500 | 3,4500 | 3,3200 | 3,3250 | 3,3250 | 275.832 |
| 08 abr 2024 | 3,3350 | 3,3400 | 3,3000 | 3,3150 | 3,3150 | 172.764 |
| 05 abr 2024 | 3,3500 | 3,3700 | 3,3100 | 3,3400 | 3,3400 | 148.244 |
| 04 abr 2024 | 3,3850 | 3,4050 | 3,3550 | 3,3700 | 3,3700 | 127.398 |
| 03 abr 2024 | 3,3200 | 3,3950 | 3,3050 | 3,3900 | 3,3900 | 317.078 |
| 02 abr 2024 | 3,3250 | 3,3800 | 3,2900 | 3,2950 | 3,2950 | 357.073 |
| 28 mar 2024 | 3,3700 | 3,3850 | 3,3250 | 3,3650 | 3,3650 | 133.272 |
| 27 mar 2024 | 3,3000 | 3,3650 | 3,3000 | 3,3500 | 3,3500 | 86.651 |
| 26 mar 2024 | 3,2800 | 3,3300 | 3,2800 | 3,2900 | 3,2900 | 2.712.999 |
| 25 mar 2024 | 3,2750 | 3,3050 | 3,2750 | 3,2900 | 3,2900 | 54.825 |
| 22 mar 2024 | 3,2800 | 3,3150 | 3,2600 | 3,2900 | 3,2900 | 163.209 |
| 21 mar 2024 | 3,2750 | 3,3250 | 3,2700 | 3,2900 | 3,2900 | 216.152 |
| 20 mar 2024 | 3,3450 | 3,3450 | 3,2600 | 3,2850 | 3,2850 | 167.103 |
| 19 mar 2024 | 3,2000 | 3,3150 | 3,1850 | 3,2800 | 3,2800 | 259.186 |
| 18 mar 2024 | 3,2300 | 3,2550 | 3,2050 | 3,2300 | 3,2300 | 346.514 |
| 15 mar 2024 | 3,3100 | 3,3200 | 3,2400 | 3,2400 | 3,2400 | 412.305 |
| 14 mar 2024 | 3,3650 | 3,3700 | 3,3050 | 3,3050 | 3,3050 | 125.862 |
| 13 mar 2024 | 3,3000 | 3,3700 | 3,3000 | 3,3650 | 3,3650 | 290.450 |
| 12 mar 2024 | 3,4300 | 3,4300 | 3,3150 | 3,3300 | 3,3300 | 182.388 |
| 11 mar 2024 | 3,4450 | 3,4450 | 3,3300 | 3,3600 | 3,3600 | 161.694 |
| 08 mar 2024 | 3,4500 | 3,4800 | 3,3600 | 3,3750 | 3,3750 | 247.543 |
| 07 mar 2024 | 3,4000 | 3,4350 | 3,3550 | 3,4350 | 3,4350 | 93.914 |
| 06 mar 2024 | 3,3800 | 3,4150 | 3,3750 | 3,3950 | 3,3950 | 99.939 |
| 05 mar 2024 | 3,4000 | 3,4200 | 3,3750 | 3,4000 | 3,4000 | 137.280 |
| 04 mar 2024 | 3,4700 | 3,4800 | 3,4000 | 3,4400 | 3,4400 | 393.594 |
| 01 mar 2024 | 3,4500 | 3,4750 | 3,4100 | 3,4300 | 3,4300 | 176.410 |
| 29 feb 2024 | 3,5400 | 3,5400 | 3,4400 | 3,4650 | 3,4650 | 177.908 |
| 28 feb 2024 | 3,4950 | 3,5650 | 3,4300 | 3,4850 | 3,4850 | 142.713 |
| 27 feb 2024 | 3,4950 | 3,4950 | 3,4000 | 3,4850 | 3,4850 | 210.004 |
| 26 feb 2024 | 3,3950 | 3,4900 | 3,3900 | 3,4850 | 3,4850 | 199.857 |
| 23 feb 2024 | 3,3650 | 3,3800 | 3,3100 | 3,3250 | 3,3250 | 87.005 |
| 22 feb 2024 | 3,3000 | 3,3950 | 3,3000 | 3,3650 | 3,3650 | 125.394 |
| 21 feb 2024 | 3,3100 | 3,3150 | 3,2900 | 3,3100 | 3,3100 | 237.202 |
| 20 feb 2024 | 3,3500 | 3,3500 | 3,2650 | 3,3150 | 3,3150 | 130.467 |
| 19 feb 2024 | 3,3400 | 3,3700 | 3,2850 | 3,3200 | 3,3200 | 115.577 |
| 16 feb 2024 | 3,3650 | 3,3900 | 3,3100 | 3,3850 | 3,3850 | 136.639 |
| 15 feb 2024 | 3,4050 | 3,4250 | 3,3100 | 3,3100 | 3,3100 | 141.100 |
| 14 feb 2024 | 3,5650 | 3,5650 | 3,3800 | 3,4050 | 3,4050 | 231.981 |
| 13 feb 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5500 | 3,5500 | 140.693 |
| 12 feb 2024 | 3,5650 | 3,6200 | 3,5650 | 3,5750 | 3,5750 | 98.697 |
| 09 feb 2024 | 3,5400 | 3,5750 | 3,5300 | 3,5400 | 3,5400 | 109.042 |
| 08 feb 2024 | 3,5000 | 3,5450 | 3,5000 | 3,5400 | 3,5400 | 132.169 |
| 07 feb 2024 | 3,5850 | 3,5850 | 3,5050 | 3,5150 | 3,5150 | 167.671 |
| 06 feb 2024 | 3,5450 | 3,5900 | 3,5150 | 3,5700 | 3,5700 | 112.196 |
| 05 feb 2024 | 3,5600 | 3,5600 | 3,5150 | 3,5400 | 3,5400 | 88.175 |
| 02 feb 2024 | 3,5700 | 3,5700 | 3,5150 | 3,5150 | 3,5150 | 72.260 |
| 01 feb 2024 | 3,5750 | 3,5800 | 3,5250 | 3,5300 | 3,5300 | 63.383 |
| 31 ene 2024 | 3,5750 | 3,5850 | 3,5400 | 3,5650 | 3,5650 | 207.656 |
| 30 ene 2024 | 3,5750 | 3,5950 | 3,5350 | 3,5400 | 3,5400 | 115.601 |
| 29 ene 2024 | 3,5750 | 3,5750 | 3,5200 | 3,5600 | 3,5600 | 84.494 |
| 26 ene 2024 | 3,6200 | 3,6200 | 3,4800 | 3,5300 | 3,5300 | 161.681 |
| 25 ene 2024 | 3,5750 | 3,5750 | 3,5100 | 3,5600 | 3,5600 | 112.100 |
| 24 ene 2024 | 3,5000 | 3,6300 | 3,4900 | 3,5500 | 3,5500 | 404.111 |
| 23 ene 2024 | 3,3300 | 3,4800 | 3,3050 | 3,4500 | 3,4500 | 240.797 |
| 22 ene 2024 | 3,2800 | 3,3300 | 3,2800 | 3,3050 | 3,3050 | 95.874 |
| 19 ene 2024 | 3,3050 | 3,3450 | 3,2600 | 3,2650 | 3,2650 | 46.103 |
| 18 ene 2024 | 3,3200 | 3,3400 | 3,2800 | 3,3050 | 3,3050 | 64.433 |
| 17 ene 2024 | 3,3500 | 3,3550 | 3,3100 | 3,3300 | 3,3300 | 48.175 |
| 16 ene 2024 | 3,3750 | 3,3950 | 3,3500 | 3,3550 | 3,3550 | 52.182 |
| 15 ene 2024 | 3,3550 | 3,4000 | 3,3550 | 3,3650 | 3,3650 | 82.711 |
| 12 ene 2024 | 3,3050 | 3,3550 | 3,2800 | 3,3250 | 3,3250 | 61.972 |
| 11 ene 2024 | 3,3050 | 3,3900 | 3,2800 | 3,2800 | 3,2800 | 211.012 |
| 10 ene 2024 | 3,3300 | 3,3500 | 3,3050 | 3,3150 | 3,3150 | 16.313 |
| 09 ene 2024 | 3,3500 | 3,3550 | 3,3050 | 3,3350 | 3,3350 | 28.903 |
| 08 ene 2024 | 3,3100 | 3,3750 | 3,2800 | 3,3400 | 3,3400 | 46.599 |
| 05 ene 2024 | 3,3000 | 3,3350 | 3,2650 | 3,3050 | 3,3050 | 64.230 |
| 04 ene 2024 | 3,3450 | 3,3600 | 3,3200 | 3,3300 | 3,3300 | 58.442 |
| 03 ene 2024 | 3,4300 | 3,4300 | 3,3550 | 3,3550 | 3,3550 | 120.078 |
| 02 ene 2024 | 3,3950 | 3,4300 | 3,3700 | 3,4000 | 3,4000 | 85.985 |
| 29 dic 2023 | 3,3350 | 3,4000 | 3,3350 | 3,3600 | 3,3600 | 78.295 |
| 28 dic 2023 | 3,3450 | 3,3600 | 3,3000 | 3,3500 | 3,3500 | 119.465 |
| 27 dic 2023 | 3,2700 | 3,3500 | 3,2450 | 3,3250 | 3,3250 | 132.029 |
| 22 dic 2023 | 3,1400 | 3,2700 | 3,1400 | 3,2450 | 3,2450 | 108.863 |
| 21 dic 2023 | 3,1450 | 3,2000 | 3,1200 | 3,1600 | 3,1600 | 76.930 |
| 20 dic 2023 | 3,1950 | 3,2000 | 2,9800 | 3,1150 | 3,1150 | 642.421 |
| 19 dic 2023 | 3,1800 | 3,2300 | 3,1050 | 3,1650 | 3,1650 | 295.786 |
| 18 dic 2023 | 3,2150 | 3,2150 | 3,0950 | 3,1700 | 3,1700 | 232.281 |
| 15 dic 2023 | 3,1650 | 3,2200 | 3,1200 | 3,2000 | 3,2000 | 260.492 |
| 14 dic 2023 | 3,1600 | 3,2700 | 3,0950 | 3,1550 | 3,1550 | 573.079 |
| 13 dic 2023 | 3,2700 | 3,2700 | 3,1650 | 3,1650 | 3,1650 | 107.641 |
| 12 dic 2023 | 3,2400 | 3,2650 | 3,1900 | 3,2200 | 3,2200 | 94.102 |
| 11 dic 2023 | 3,3100 | 3,3250 | 3,2050 | 3,2700 | 3,2700 | 92.595 |
| 08 dic 2023 | 3,3100 | 3,3450 | 3,2000 | 3,3150 | 3,3150 | 104.547 |
| 07 dic 2023 | 3,3750 | 3,3750 | 3,2000 | 3,3100 | 3,3100 | 204.525 |
| 06 dic 2023 | 3,3300 | 3,3600 | 3,2900 | 3,3000 | 3,3000 | 33.649 |
| *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.