Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0010 (+0,10%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
55.231,83 +1.265,39 (+2,34%)
Eo2 Société Anonyme (EO4.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:10AM 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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 312 |
| 30 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 29 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 26 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 25 abr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 24 abr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 23 abr 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 22 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 19 abr 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 18 abr 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 17 abr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 16 abr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 15 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 12 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 11 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 10 abr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 09 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 08 abr 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 05 abr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 04 abr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 03 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 02 abr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 28 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 27 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 26 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 25 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 22 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 21 mar 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 20 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 19 mar 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 18 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 15 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 14 mar 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 13 mar 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 12 mar 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 11 mar 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 08 mar 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 07 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 06 mar 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 05 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 04 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 01 mar 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 29 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 28 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 27 feb 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 26 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 23 feb 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 22 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 21 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 20 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 19 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 16 feb 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 15 feb 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 14 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 13 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 12 feb 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 09 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 08 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 07 feb 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 06 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 05 feb 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 02 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 01 feb 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 31 ene 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 30 ene 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 29 ene 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 26 ene 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 25 ene 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 24 ene 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | - |
| 23 ene 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 22 ene 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
| 19 ene 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 18 ene 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 17 ene 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
| 16 ene 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 15 ene 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 12 ene 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 11 ene 2024 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | - |
| 10 ene 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 09 ene 2024 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | - |
| 08 ene 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
| 05 ene 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
| 04 ene 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 03 ene 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | - |
| 02 ene 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 29 dic 2023 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 28 dic 2023 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 27 dic 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | - |
| 22 dic 2023 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 21 dic 2023 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | - |
| 20 dic 2023 | 5,8600 | 5,8600 | 5,8600 | 5,8600 | 5,8600 | - |
| 19 dic 2023 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 18 dic 2023 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 15 dic 2023 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | - |
| 14 dic 2023 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | - |
| 13 dic 2023 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | - |
| 12 dic 2023 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 11 dic 2023 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | - |
| 08 dic 2023 | 5,9400 | 5,9400 | 5,9400 | 5,9400 | 5,9400 | - |
| 07 dic 2023 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | - |
| *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.