Mercados españoles cerrados en 2 hrs 50 min
IBEX 35
11.313,40 -26,10 (-0,23%) Euro Stoxx 50
5.035,41 -38,93 (-0,77%) Dólar/Euro
1,0860 -0,0001 (-0,01%) Petróleo Brent
82,19 -1,52 (-1,82%) Oro
2.430,60 -7,90 (-0,32%) Bitcoin EUR
65.547,34 +3.903,29 (+6,33%)
GROUPE SFPI SA (EKN.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:07AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 550 |
| 20 may 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 17 may 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 16 may 2024 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | - |
| 15 may 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | - |
| 14 may 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 13 may 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 10 may 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 09 may 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 08 may 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
| 07 may 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
| 06 may 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 03 may 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 02 may 2024 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | - |
| 30 abr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 29 abr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 26 abr 2024 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | - |
| 25 abr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 24 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 23 abr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 22 abr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 19 abr 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 18 abr 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | - |
| 17 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 16 abr 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 15 abr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 12 abr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 11 abr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 10 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 09 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 08 abr 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 05 abr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 04 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 03 abr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 02 abr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 28 mar 2024 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | - |
| 27 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 26 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 25 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 22 mar 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
| 21 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 20 mar 2024 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | - |
| 19 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 18 mar 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
| 15 mar 2024 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | - |
| 14 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 13 mar 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
| 12 mar 2024 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | - |
| 11 mar 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
| 08 mar 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
| 07 mar 2024 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | - |
| 06 mar 2024 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | - |
| 05 mar 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
| 04 mar 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
| 01 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 29 feb 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
| 28 feb 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
| 27 feb 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
| 26 feb 2024 | 1,8140 | 1,8140 | 1,8140 | 1,8140 | 1,8140 | - |
| 23 feb 2024 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | - |
| 22 feb 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | - |
| 21 feb 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
| 20 feb 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 19 feb 2024 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | - |
| 16 feb 2024 | 1,8180 | 1,8920 | 1,8180 | 1,8920 | 1,8920 | 550 |
| 15 feb 2024 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | - |
| 14 feb 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
| 13 feb 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
| 12 feb 2024 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | - |
| 09 feb 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
| 08 feb 2024 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | - |
| 07 feb 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
| 06 feb 2024 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | - |
| 05 feb 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
| 02 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 01 feb 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
| 31 ene 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
| 30 ene 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
| 29 ene 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
| 26 ene 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
| 25 ene 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 24 ene 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 23 ene 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
| 22 ene 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 19 ene 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 18 ene 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
| 17 ene 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
| 16 ene 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
| 15 ene 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
| 12 ene 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
| 11 ene 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 10 ene 2024 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | - |
| 09 ene 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 08 ene 2024 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | - |
| 05 ene 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | - |
| 04 ene 2024 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | - |
| 03 ene 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
| 02 ene 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
| 29 dic 2023 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | - |
| 28 dic 2023 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
| *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.