Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.906,86 -1.060,37 (-1,93%)
Daiwa House Industry Co., Ltd. (DWH.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | 109 |
| 03 jul 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 02 jul 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 01 jul 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 28 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 27 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 26 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 25 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 24 jun 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 21 jun 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 20 jun 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 19 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 18 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 17 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 14 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 13 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 12 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 11 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 10 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 07 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 06 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 05 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 04 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 03 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 31 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 30 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 29 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 28 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 27 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 24 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 23 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 22 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 21 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 20 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 17 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 16 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 15 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 14 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 13 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 10 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 09 may 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 08 may 2024 | 25,40 | 26,00 | 25,40 | 26,00 | 26,00 | 109 |
| 07 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 06 may 2024 | 26,40 | 27,20 | 26,40 | 27,20 | 27,20 | 20 |
| 03 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 02 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 30 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 29 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 26 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 25 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 24 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 23 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 22 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 19 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 18 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 17 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 16 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 15 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 12 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 11 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 10 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 09 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 08 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 05 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 04 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 03 abr 2024 | 26,80 | 26,80 | 26,60 | 26,60 | 26,60 | 80 |
| 02 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 28 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 28 mar 2024 | 80 Dividendo | |||||
| 27 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -52,40 | - |
| 26 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -51,64 | - |
| 25 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -51,64 | - |
| 22 mar 2024 | 27,80 | 27,80 | 27,60 | 27,60 | -52,40 | 75 |
| 21 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -51,64 | - |
| 20 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -51,64 | - |
| 19 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -51,64 | - |
| 18 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -50,50 | - |
| 15 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -50,50 | - |
| 14 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -49,74 | - |
| 13 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -49,36 | 140 |
| 12 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -49,36 | - |
| 11 mar 2024 | 26,20 | 26,20 | 25,80 | 25,80 | -48,98 | 800 |
| 08 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -50,88 | - |
| 07 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -50,50 | - |
| 06 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -49,74 | - |
| 05 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -49,74 | - |
| 04 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -49,74 | - |
| 01 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -50,50 | - |
| 29 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -49,74 | - |
| 28 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -49,36 | - |
| 27 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -49,36 | - |
| 26 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -50,12 | - |
| 23 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -50,12 | - |
| 22 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -50,50 | - |
| 21 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -50,12 | - |
| 20 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -50,12 | - |
| 19 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -50,12 | - |
| 16 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -50,50 | - |
| 15 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -50,12 | - |
| 14 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -50,12 | - |
| *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.