Mercados españoles cerrados
S&P 500
5.186,23 +5,49 (+0,11%) Nasdaq
16.335,85 -13,39 (-0,08%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0756 -0,0017 (-0,16%) Petróleo Brent
83,22 -0,11 (-0,13%) Bitcoin EUR
58.697,46 +69,81 (+0,12%)
EKINOPS S.A. (EKI.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 3,2950 | 3,4100 | 3,2650 | 3,2800 | 3,2800 | 32.987 |
| 06 may 2024 | 3,2200 | 3,2500 | 3,2200 | 3,2200 | 3,2200 | 66.648 |
| 03 may 2024 | 3,2400 | 3,2500 | 3,2100 | 3,2150 | 3,2150 | 4544 |
| 02 may 2024 | 3,3000 | 3,3050 | 3,2150 | 3,2150 | 3,2150 | 19.494 |
| 30 abr 2024 | 3,3250 | 3,3300 | 3,2800 | 3,3000 | 3,3000 | 10.400 |
| 29 abr 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 10.268 |
| 26 abr 2024 | 3,3450 | 3,3650 | 3,3450 | 3,3500 | 3,3500 | 4392 |
| 25 abr 2024 | 3,3700 | 3,3700 | 3,3450 | 3,3450 | 3,3450 | 2392 |
| 24 abr 2024 | 3,4850 | 3,5000 | 3,3750 | 3,3750 | 3,3750 | 7762 |
| 23 abr 2024 | 3,5200 | 3,5400 | 3,4850 | 3,4850 | 3,4850 | 31.650 |
| 22 abr 2024 | 3,5050 | 3,5300 | 3,5050 | 3,5150 | 3,5150 | 2221 |
| 19 abr 2024 | 3,5100 | 3,5250 | 3,4850 | 3,5000 | 3,5000 | 22.650 |
| 18 abr 2024 | 3,5050 | 3,5350 | 3,5050 | 3,5050 | 3,5050 | 4209 |
| 17 abr 2024 | 3,5600 | 3,5600 | 3,4900 | 3,5050 | 3,5050 | 13.671 |
| 16 abr 2024 | 3,6000 | 3,6500 | 3,5200 | 3,5550 | 3,5550 | 22.602 |
| 15 abr 2024 | 3,6800 | 3,6800 | 3,6350 | 3,6350 | 3,6350 | 5162 |
| 12 abr 2024 | 3,5400 | 3,6700 | 3,5400 | 3,6700 | 3,6700 | 19.551 |
| 11 abr 2024 | 3,5100 | 3,5500 | 3,3800 | 3,5300 | 3,5300 | 36.090 |
| 10 abr 2024 | 3,6550 | 3,6550 | 3,5400 | 3,5450 | 3,5450 | 17.243 |
| 09 abr 2024 | 3,8100 | 3,8100 | 3,6400 | 3,6500 | 3,6500 | 23.819 |
| 08 abr 2024 | 3,7300 | 3,8600 | 3,7200 | 3,8150 | 3,8150 | 93.991 |
| 05 abr 2024 | 3,5800 | 3,7000 | 3,5800 | 3,7000 | 3,7000 | 56.421 |
| 04 abr 2024 | 3,5800 | 3,6300 | 3,5450 | 3,6300 | 3,6300 | 42.123 |
| 03 abr 2024 | 3,6450 | 3,6900 | 3,5200 | 3,5650 | 3,5650 | 37.868 |
| 02 abr 2024 | 3,8000 | 3,8000 | 3,6400 | 3,6450 | 3,6450 | 29.637 |
| 28 mar 2024 | 3,5850 | 3,7700 | 3,5500 | 3,7300 | 3,7300 | 80.246 |
| 27 mar 2024 | 3,5050 | 3,6050 | 3,4400 | 3,5850 | 3,5850 | 42.858 |
| 26 mar 2024 | 3,2450 | 3,5650 | 3,2450 | 3,4600 | 3,4600 | 96.464 |
| 25 mar 2024 | 3,1750 | 3,2450 | 3,1750 | 3,2250 | 3,2250 | 17.022 |
| 22 mar 2024 | 3,2500 | 3,2600 | 3,1000 | 3,1750 | 3,1750 | 26.619 |
| 21 mar 2024 | 3,2650 | 3,3500 | 3,2500 | 3,2500 | 3,2500 | 17.137 |
| 20 mar 2024 | 3,2300 | 3,2600 | 3,2300 | 3,2600 | 3,2600 | 15.340 |
| 19 mar 2024 | 3,2300 | 3,2700 | 3,2300 | 3,2300 | 3,2300 | 13.874 |
| 18 mar 2024 | 3,3550 | 3,3550 | 3,2300 | 3,2300 | 3,2300 | 37.219 |
| 15 mar 2024 | 3,4600 | 3,4600 | 3,3900 | 3,3900 | 3,3900 | 16.286 |
| 14 mar 2024 | 3,5650 | 3,5900 | 3,4800 | 3,4800 | 3,4800 | 20.446 |
| 13 mar 2024 | 3,5200 | 3,5500 | 3,5050 | 3,5500 | 3,5500 | 13.023 |
| 12 mar 2024 | 3,5500 | 3,5600 | 3,4700 | 3,5250 | 3,5250 | 21.956 |
| 11 mar 2024 | 3,5850 | 3,5900 | 3,5550 | 3,5700 | 3,5700 | 10.808 |
| 08 mar 2024 | 3,6050 | 3,6300 | 3,5700 | 3,5900 | 3,5900 | 14.942 |
| 07 mar 2024 | 3,6200 | 3,6250 | 3,5500 | 3,5950 | 3,5950 | 26.052 |
| 06 mar 2024 | 3,4000 | 3,6500 | 3,3000 | 3,6200 | 3,6200 | 116.058 |
| 05 mar 2024 | 3,8400 | 3,8700 | 3,8200 | 3,8400 | 3,8400 | 31.302 |
| 04 mar 2024 | 3,9000 | 3,9000 | 3,8350 | 3,8350 | 3,8350 | 20.111 |
| 01 mar 2024 | 4,0000 | 4,0300 | 3,8900 | 3,9000 | 3,9000 | 27.355 |
| 29 feb 2024 | 3,9800 | 4,0500 | 3,9800 | 3,9950 | 3,9950 | 14.268 |
| 28 feb 2024 | 4,1700 | 4,1700 | 4,0550 | 4,0700 | 4,0700 | 8956 |
| 27 feb 2024 | 4,2400 | 4,2400 | 4,1550 | 4,1600 | 4,1600 | 10.956 |
| 26 feb 2024 | 4,0800 | 4,2400 | 4,0700 | 4,2400 | 4,2400 | 17.422 |
| 23 feb 2024 | 4,0500 | 4,0950 | 3,9600 | 4,0750 | 4,0750 | 38.856 |
| 22 feb 2024 | 4,1400 | 4,1950 | 4,0000 | 4,0300 | 4,0300 | 71.973 |
| 21 feb 2024 | 4,2300 | 4,2300 | 4,0800 | 4,1400 | 4,1400 | 15.338 |
| 20 feb 2024 | 4,3600 | 4,3600 | 4,1500 | 4,2000 | 4,2000 | 11.596 |
| 19 feb 2024 | 4,4150 | 4,4150 | 4,3200 | 4,3600 | 4,3600 | 16.537 |
| 16 feb 2024 | 4,5000 | 4,5500 | 4,3900 | 4,4200 | 4,4200 | 9727 |
| 15 feb 2024 | 4,3950 | 4,5100 | 4,3900 | 4,5100 | 4,5100 | 12.857 |
| 14 feb 2024 | 4,3150 | 4,4800 | 4,3100 | 4,3900 | 4,3900 | 134.964 |
| 13 feb 2024 | 4,4600 | 4,5000 | 4,2800 | 4,3100 | 4,3100 | 23.628 |
| 12 feb 2024 | 4,4400 | 4,6000 | 4,3600 | 4,4550 | 4,4550 | 44.111 |
| 09 feb 2024 | 4,3600 | 4,4350 | 4,0650 | 4,4000 | 4,4000 | 37.265 |
| 08 feb 2024 | 4,4200 | 4,4200 | 4,3200 | 4,3600 | 4,3600 | 11.970 |
| 07 feb 2024 | 4,3250 | 4,4700 | 4,3250 | 4,4100 | 4,4100 | 94.149 |
| 06 feb 2024 | 4,3700 | 4,3750 | 4,2300 | 4,3200 | 4,3200 | 201.121 |
| 05 feb 2024 | 4,4500 | 4,4800 | 4,3500 | 4,3500 | 4,3500 | 7461 |
| 02 feb 2024 | 4,4800 | 4,5500 | 4,4350 | 4,4450 | 4,4450 | 16.994 |
| 01 feb 2024 | 4,5300 | 4,6350 | 4,3800 | 4,4500 | 4,4500 | 28.232 |
| 31 ene 2024 | 4,6550 | 4,6550 | 4,5100 | 4,5250 | 4,5250 | 124.529 |
| 30 ene 2024 | 4,8100 | 4,8150 | 4,6450 | 4,6650 | 4,6650 | 17.610 |
| 29 ene 2024 | 4,8450 | 4,8450 | 4,7600 | 4,8100 | 4,8100 | 8160 |
| 26 ene 2024 | 4,6900 | 4,8450 | 4,6800 | 4,8450 | 4,8450 | 10.498 |
| 25 ene 2024 | 4,8200 | 4,8200 | 4,6900 | 4,6900 | 4,6900 | 5851 |
| 24 ene 2024 | 4,7300 | 4,8450 | 4,7300 | 4,8100 | 4,8100 | 54.050 |
| 23 ene 2024 | 4,7250 | 4,7800 | 4,7050 | 4,7300 | 4,7300 | 14.524 |
| 22 ene 2024 | 4,7800 | 4,8500 | 4,6250 | 4,7200 | 4,7200 | 24.010 |
| 19 ene 2024 | 4,9000 | 4,9700 | 4,7600 | 4,7800 | 4,7800 | 41.508 |
| 18 ene 2024 | 4,9800 | 4,9800 | 4,8950 | 4,9000 | 4,9000 | 11.634 |
| 17 ene 2024 | 5,0500 | 5,0500 | 4,9750 | 4,9800 | 4,9800 | 4743 |
| 16 ene 2024 | 5,0300 | 5,0900 | 4,9600 | 5,0500 | 5,0500 | 30.429 |
| 15 ene 2024 | 5,1100 | 5,1400 | 4,9450 | 5,0400 | 5,0400 | 28.622 |
| 12 ene 2024 | 4,9900 | 5,2900 | 4,9900 | 5,2000 | 5,2000 | 78.180 |
| 11 ene 2024 | 5,1000 | 5,1800 | 4,7400 | 4,9800 | 4,9800 | 79.884 |
| 10 ene 2024 | 5,2000 | 5,2400 | 5,1700 | 5,1800 | 5,1800 | 7197 |
| 09 ene 2024 | 5,3000 | 5,4000 | 5,1800 | 5,1900 | 5,1900 | 16.128 |
| 08 ene 2024 | 5,1300 | 5,2700 | 5,1300 | 5,2700 | 5,2700 | 24.612 |
| 05 ene 2024 | 5,3100 | 5,3300 | 5,1300 | 5,1300 | 5,1300 | 15.604 |
| 04 ene 2024 | 5,4000 | 5,5200 | 5,2500 | 5,3100 | 5,3100 | 43.755 |
| 03 ene 2024 | 5,6200 | 5,6200 | 5,3200 | 5,3500 | 5,3500 | 28.405 |
| 02 ene 2024 | 5,8600 | 5,9400 | 5,6200 | 5,6200 | 5,6200 | 37.697 |
| 29 dic 2023 | 5,7200 | 5,8600 | 5,6700 | 5,8600 | 5,8600 | 27.059 |
| 28 dic 2023 | 5,5300 | 5,7300 | 5,4900 | 5,7300 | 5,7300 | 26.739 |
| 27 dic 2023 | 5,3100 | 5,5900 | 5,3000 | 5,5200 | 5,5200 | 19.988 |
| 22 dic 2023 | 5,3400 | 5,3400 | 5,1600 | 5,2900 | 5,2900 | 24.819 |
| 21 dic 2023 | 5,3400 | 5,3400 | 5,2100 | 5,3100 | 5,3100 | 6318 |
| 20 dic 2023 | 5,2800 | 5,3600 | 5,2800 | 5,3400 | 5,3400 | 24.417 |
| 19 dic 2023 | 5,3600 | 5,4200 | 5,1400 | 5,2900 | 5,2900 | 28.960 |
| 18 dic 2023 | 5,2000 | 5,4000 | 5,1700 | 5,3200 | 5,3200 | 21.360 |
| 15 dic 2023 | 5,3600 | 5,3800 | 5,1900 | 5,2000 | 5,2000 | 12.788 |
| 14 dic 2023 | 5,2000 | 5,4500 | 5,1600 | 5,2400 | 5,2400 | 73.083 |
| 13 dic 2023 | 5,0700 | 5,1400 | 5,0300 | 5,1100 | 5,1100 | 16.111 |
| 12 dic 2023 | 5,3100 | 5,3300 | 5,0100 | 5,0200 | 5,0200 | 25.228 |
| *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.