Mercados españoles abiertos en 8 hrs 18 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
38.787,38 -132,92 (-0,34%) Dólar/Euro
1,0874 +0,0005 (+0,04%) Petróleo Brent
84,11 +0,13 (+0,15%) Bitcoin EUR
61.021,96 -506,03 (-0,82%)
Emirates NBD Bank PJSC (EMIRATESNBD.AE)
Dubai - Dubai Precio demorado. Divisa en AED
Añadir a la lista de favoritos
Al cierre: 02:55PM GST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AEDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 16,75 | 16,75 | 16,60 | 16,65 | 16,65 | 2.189.516 |
| 16 may 2024 | 16,60 | 16,70 | 16,50 | 16,60 | 16,60 | 1.243.276 |
| 15 may 2024 | 16,60 | 16,75 | 16,50 | 16,50 | 16,50 | 1.521.116 |
| 14 may 2024 | 16,85 | 16,85 | 16,60 | 16,60 | 16,60 | 918.195 |
| 13 may 2024 | 16,75 | 16,75 | 16,55 | 16,70 | 16,70 | 1.032.460 |
| 12 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 16,90 | 17,00 | 16,70 | 16,70 | 16,70 | 2.340.195 |
| 08 may 2024 | 16,85 | 16,95 | 16,80 | 16,95 | 16,95 | 2.103.743 |
| 07 may 2024 | 16,95 | 16,95 | 16,70 | 16,85 | 16,85 | 2.090.282 |
| 06 may 2024 | 16,70 | 16,95 | 16,70 | 16,90 | 16,90 | 895.791 |
| 05 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 16,90 | 17,05 | 16,80 | 16,80 | 16,80 | 1.020.596 |
| 01 may 2024 | 16,95 | 17,00 | 16,85 | 16,90 | 16,90 | 1.161.305 |
| 30 abr 2024 | 16,85 | 17,05 | 16,60 | 17,00 | 17,00 | 2.561.860 |
| 29 abr 2024 | 16,75 | 16,85 | 16,50 | 16,80 | 16,80 | 2.264.723 |
| 28 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 16,50 | 16,65 | 16,40 | 16,55 | 16,55 | 4.308.892 |
| 24 abr 2024 | 16,40 | 16,60 | 15,95 | 16,25 | 16,25 | 3.358.715 |
| 23 abr 2024 | 16,25 | 16,45 | 15,65 | 15,65 | 15,65 | 3.375.459 |
| 22 abr 2024 | 16,65 | 16,75 | 16,25 | 16,25 | 16,25 | 2.604.935 |
| 21 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 17,00 | 17,00 | 16,75 | 16,75 | 16,75 | 2.733.265 |
| 17 abr 2024 | 17,00 | 17,15 | 16,85 | 16,85 | 16,85 | 2.784.953 |
| 16 abr 2024 | 17,30 | 17,30 | 17,00 | 17,00 | 17,00 | 2.212.680 |
| 15 abr 2024 | 17,40 | 17,50 | 17,20 | 17,25 | 17,25 | 3.432.465 |
| 14 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 17,45 | 17,45 | 17,05 | 17,15 | 17,15 | 961.357 |
| 03 abr 2024 | 17,50 | 17,55 | 17,25 | 17,35 | 17,35 | 1.772.831 |
| 02 abr 2024 | 17,45 | 17,45 | 17,30 | 17,45 | 17,45 | 1.734.368 |
| 01 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 31 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 17,25 | 17,55 | 17,15 | 17,30 | 17,30 | 2.580.650 |
| 27 mar 2024 | 17,50 | 17,60 | 17,25 | 17,25 | 17,25 | 5.734.933 |
| 26 mar 2024 | 17,60 | 17,70 | 17,50 | 17,50 | 17,50 | 2.222.916 |
| 25 mar 2024 | 17,65 | 17,70 | 17,50 | 17,65 | 17,65 | 1.013.365 |
| 24 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 17,80 | 17,80 | 17,55 | 17,60 | 17,60 | 857.601 |
| 20 mar 2024 | 17,65 | 17,80 | 17,45 | 17,80 | 17,80 | 2.763.728 |
| 19 mar 2024 | 17,75 | 17,75 | 17,25 | 17,60 | 17,60 | 2.410.920 |
| 18 mar 2024 | 17,80 | 17,80 | 17,55 | 17,60 | 17,60 | 796.403 |
| 17 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 17,20 | 17,60 | 17,20 | 17,55 | 17,55 | 2.401.753 |
| 13 mar 2024 | 17,10 | 17,25 | 17,00 | 17,20 | 17,20 | 825.629 |
| 12 mar 2024 | 16,95 | 17,15 | 16,85 | 16,95 | 16,95 | 1.745.305 |
| 11 mar 2024 | 17,10 | 17,15 | 16,95 | 16,95 | 16,95 | 1.241.349 |
| 10 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 17,00 | 17,30 | 17,00 | 17,30 | 17,30 | 1.145.362 |
| 06 mar 2024 | 17,05 | 17,30 | 17,05 | 17,05 | 17,05 | 1.258.158 |
| 05 mar 2024 | 17,30 | 17,50 | 16,90 | 17,05 | 17,05 | 2.076.667 |
| 04 mar 2024 | 17,40 | 17,55 | 17,25 | 17,40 | 17,40 | 1.086.412 |
| 03 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 1.2 Dividendo | |||||
| 29 feb 2024 | 18,35 | 18,35 | 18,05 | 18,30 | 17,10 | 4.687.675 |
| 28 feb 2024 | 18,40 | 18,45 | 18,20 | 18,30 | 17,10 | 1.846.876 |
| 27 feb 2024 | 17,80 | 18,40 | 17,75 | 18,40 | 17,19 | 3.353.733 |
| 26 feb 2024 | 17,70 | 17,85 | 17,40 | 17,70 | 16,54 | 2.313.611 |
| 25 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 18,40 | 18,40 | 18,00 | 18,00 | 16,82 | 3.043.608 |
| 21 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 17,38 | - |
| 20 feb 2024 | 18,50 | 18,70 | 18,35 | 18,60 | 17,38 | 3.084.155 |
| 19 feb 2024 | 18,25 | 18,50 | 18,20 | 18,50 | 17,29 | 2.378.948 |
| 18 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 17,95 | 18,00 | 17,80 | 17,90 | 16,73 | 1.076.778 |
| 14 feb 2024 | 17,35 | 18,20 | 17,35 | 17,90 | 16,73 | 3.674.419 |
| 13 feb 2024 | 17,45 | 17,50 | 17,30 | 17,40 | 16,26 | 2.167.470 |
| 12 feb 2024 | 17,40 | 17,45 | 17,25 | 17,45 | 16,31 | 1.983.765 |
| 11 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 17,40 | 17,55 | 17,15 | 17,25 | 16,12 | 11.470.129 |
| 07 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,54 | - |
| 06 feb 2024 | 17,95 | 17,95 | 17,55 | 17,70 | 16,54 | 4.269.718 |
| 05 feb 2024 | 18,00 | 18,20 | 17,70 | 17,75 | 16,59 | 3.449.716 |
| 04 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 17,90 | 17,90 | 17,75 | 17,80 | 16,63 | 6.507.043 |
| 31 ene 2024 | 18,20 | 18,20 | 17,65 | 17,70 | 16,54 | 7.315.193 |
| 30 ene 2024 | 18,20 | 18,50 | 18,05 | 18,05 | 16,87 | 2.554.984 |
| 29 ene 2024 | 18,10 | 18,30 | 18,00 | 18,20 | 17,01 | 1.623.829 |
| 28 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 19,20 | 19,50 | 18,40 | 18,40 | 17,19 | 9.211.493 |
| 24 ene 2024 | 17,75 | 18,90 | 17,60 | 18,55 | 17,33 | 9.389.333 |
| 23 ene 2024 | 17,60 | 17,75 | 17,50 | 17,70 | 16,54 | 883.437 |
| 22 ene 2024 | 17,50 | 17,75 | 17,45 | 17,50 | 16,35 | 4.024.641 |
| 21 ene 2024 | - | - | - | - | - | - |
| 18 ene 2024 | 17,35 | 17,50 | 17,15 | 17,20 | 16,07 | 1.921.666 |
| 17 ene 2024 | 17,40 | 17,45 | 17,35 | 17,45 | 16,31 | 1.571.067 |
| 16 ene 2024 | 17,50 | 17,55 | 17,40 | 17,40 | 16,26 | 2.353.720 |
| 15 ene 2024 | 17,50 | 17,55 | 17,40 | 17,50 | 16,35 | 1.316.558 |
| 14 ene 2024 | - | - | - | - | - | - |
| 11 ene 2024 | 17,70 | 17,70 | 17,30 | 17,45 | 16,31 | 2.464.676 |
| 10 ene 2024 | 17,60 | 17,65 | 17,45 | 17,55 | 16,40 | 1.253.742 |
| 09 ene 2024 | 17,55 | 17,75 | 17,50 | 17,55 | 16,40 | 1.445.006 |
| 08 ene 2024 | 17,60 | 17,65 | 17,40 | 17,50 | 16,35 | 1.707.355 |
| 07 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | 17,40 | 17,60 | 17,35 | 17,50 | 16,35 | 3.711.811 |
| 03 ene 2024 | 17,20 | 17,40 | 17,20 | 17,35 | 16,21 | 2.102.660 |
| 02 ene 2024 | 17,20 | 17,25 | 17,05 | 17,20 | 16,07 | 1.903.600 |
| *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.