Mercados españoles cerrados en 7 hrs 16 min
IBEX 35
11.116,30 +35,40 (+0,32%) Euro Stoxx 50
5.030,29 +14,19 (+0,28%) Dólar/Euro
1,0742 -0,0016 (-0,15%) Petróleo Brent
82,16 -1,00 (-1,20%) Oro
2.313,90 -10,30 (-0,44%) Bitcoin EUR
57.845,73 -1.258,00 (-2,13%)
Acteos SA (EOS.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:00AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1 |
| 07 may 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 31 |
| 06 may 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 62 |
| 03 may 2024 | 1,3300 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 251 |
| 02 may 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 333 |
| 30 abr 2024 | 1,3050 | 1,3350 | 1,3000 | 1,3000 | 1,3000 | 262 |
| 29 abr 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 1329 |
| 26 abr 2024 | 1,3550 | 1,3550 | 1,3000 | 1,3500 | 1,3500 | 23.045 |
| 25 abr 2024 | 1,3650 | 1,3650 | 1,3300 | 1,3300 | 1,3300 | 11 |
| 24 abr 2024 | 1,3650 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 1208 |
| 23 abr 2024 | 1,3300 | 1,3650 | 1,3300 | 1,3650 | 1,3650 | 473 |
| 22 abr 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1 |
| 19 abr 2024 | 1,3650 | 1,3650 | 1,3200 | 1,3650 | 1,3650 | 334 |
| 18 abr 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3650 | 1,3650 | 481 |
| 17 abr 2024 | 1,3400 | 1,3750 | 1,3400 | 1,3750 | 1,3750 | 17 |
| 16 abr 2024 | 1,3450 | 1,3750 | 1,3450 | 1,3700 | 1,3700 | 2250 |
| 15 abr 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 29 |
| 12 abr 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 533 |
| 11 abr 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 411 |
| 10 abr 2024 | 1,3300 | 1,3600 | 1,3050 | 1,3600 | 1,3600 | 3472 |
| 09 abr 2024 | 1,3050 | 1,3300 | 1,3050 | 1,3300 | 1,3300 | 551 |
| 08 abr 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3350 | 1,3350 | 1449 |
| 05 abr 2024 | 1,3400 | 1,3400 | 1,3350 | 1,3350 | 1,3350 | 830 |
| 04 abr 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3450 | 1,3450 | 15.259 |
| 03 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1 |
| 02 abr 2024 | 1,3000 | 1,3350 | 1,2900 | 1,2900 | 1,2900 | 1647 |
| 28 mar 2024 | 1,3150 | 1,3550 | 1,3150 | 1,3150 | 1,3150 | 2474 |
| 27 mar 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 271 |
| 26 mar 2024 | 1,3100 | 1,3400 | 1,2700 | 1,3350 | 1,3350 | 3050 |
| 25 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 18 |
| 22 mar 2024 | 1,2700 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 474 |
| 21 mar 2024 | 1,2600 | 1,3250 | 1,2500 | 1,3250 | 1,3250 | 1817 |
| 20 mar 2024 | 1,2600 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 683 |
| 19 mar 2024 | 1,2950 | 1,2950 | 1,2500 | 1,2950 | 1,2950 | 1373 |
| 18 mar 2024 | 1,2700 | 1,2950 | 1,2600 | 1,2950 | 1,2950 | 1242 |
| 15 mar 2024 | 1,3700 | 1,3700 | 1,2600 | 1,2700 | 1,2700 | 10.893 |
| 14 mar 2024 | 1,3500 | 1,3750 | 1,3500 | 1,3750 | 1,3750 | 810 |
| 13 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 449 |
| 12 mar 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3150 | 1,3150 | 2607 |
| 11 mar 2024 | 1,3550 | 1,4100 | 1,3400 | 1,3950 | 1,3950 | 6269 |
| 08 mar 2024 | 1,3350 | 1,3650 | 1,3350 | 1,3650 | 1,3650 | 1824 |
| 07 mar 2024 | 1,3450 | 1,3450 | 1,2550 | 1,3450 | 1,3450 | 4059 |
| 06 mar 2024 | 1,3500 | 1,3500 | 1,3450 | 1,3450 | 1,3450 | 48 |
| 05 mar 2024 | 1,3250 | 1,3550 | 1,3200 | 1,3550 | 1,3550 | 1596 |
| 04 mar 2024 | 1,3400 | 1,3650 | 1,3150 | 1,3150 | 1,3150 | 2946 |
| 01 mar 2024 | 1,2650 | 1,3900 | 1,2650 | 1,3100 | 1,3100 | 5574 |
| 29 feb 2024 | 1,3000 | 1,3000 | 1,2250 | 1,2650 | 1,2650 | 4533 |
| 28 feb 2024 | 1,3050 | 1,3050 | 1,2250 | 1,3000 | 1,3000 | 4408 |
| 27 feb 2024 | 1,2800 | 1,3150 | 1,2700 | 1,3150 | 1,3150 | 2859 |
| 26 feb 2024 | 1,3300 | 1,3350 | 1,2850 | 1,3350 | 1,3350 | 2992 |
| 23 feb 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3350 | 1,3350 | 3040 |
| 22 feb 2024 | 1,3500 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 8177 |
| 21 feb 2024 | 1,3250 | 1,3400 | 1,3150 | 1,3400 | 1,3400 | 762 |
| 20 feb 2024 | 1,3450 | 1,3450 | 1,2850 | 1,3400 | 1,3400 | 5572 |
| 19 feb 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 2660 |
| 16 feb 2024 | 1,3150 | 1,3150 | 1,3000 | 1,3000 | 1,3000 | 707 |
| 15 feb 2024 | 1,2800 | 1,3150 | 1,2800 | 1,3150 | 1,3150 | 929 |
| 14 feb 2024 | 1,2850 | 1,3050 | 1,2500 | 1,3050 | 1,3050 | 1116 |
| 13 feb 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 1265 |
| 12 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 357 |
| 09 feb 2024 | 1,1700 | 1,2400 | 1,1700 | 1,2400 | 1,2400 | 4646 |
| 08 feb 2024 | 1,1700 | 1,2050 | 1,1700 | 1,1800 | 1,1800 | 1806 |
| 07 feb 2024 | 1,3700 | 1,3800 | 1,2000 | 1,2000 | 1,2000 | 41.223 |
| 06 feb 2024 | 1,4150 | 1,4150 | 1,2900 | 1,3750 | 1,3750 | 8047 |
| 05 feb 2024 | 1,3800 | 1,4100 | 1,2900 | 1,4100 | 1,4100 | 7391 |
| 02 feb 2024 | 1,4550 | 1,4600 | 1,3800 | 1,4200 | 1,4200 | 4347 |
| 01 feb 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4550 | 1,4550 | 1066 |
| 31 ene 2024 | 1,4200 | 1,4650 | 1,4150 | 1,4650 | 1,4650 | 448 |
| 30 ene 2024 | 1,4400 | 1,4850 | 1,3500 | 1,4700 | 1,4700 | 4585 |
| 29 ene 2024 | 1,5400 | 1,5400 | 1,4450 | 1,4900 | 1,4900 | 4832 |
| 26 ene 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 5581 |
| 25 ene 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5600 | 1,5600 | 3806 |
| 24 ene 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5300 | 1,5300 | 1456 |
| 23 ene 2024 | 1,5000 | 1,5350 | 1,4800 | 1,4800 | 1,4800 | 2532 |
| 22 ene 2024 | 1,5100 | 1,5600 | 1,4700 | 1,5600 | 1,5600 | 3903 |
| 19 ene 2024 | 1,4950 | 1,5100 | 1,4900 | 1,4900 | 1,4900 | 1078 |
| 18 ene 2024 | 1,4900 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 18.068 |
| 17 ene 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 2268 |
| 16 ene 2024 | 1,4750 | 1,5250 | 1,4750 | 1,5250 | 1,5250 | 1784 |
| 15 ene 2024 | 1,5350 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 3310 |
| 12 ene 2024 | 1,4900 | 1,5200 | 1,4450 | 1,5200 | 1,5200 | 1610 |
| 11 ene 2024 | 1,4500 | 1,5000 | 1,4100 | 1,5000 | 1,5000 | 2486 |
| 10 ene 2024 | 1,4000 | 1,4550 | 1,3650 | 1,4550 | 1,4550 | 4383 |
| 09 ene 2024 | 1,3650 | 1,4200 | 1,3300 | 1,4200 | 1,4200 | 5610 |
| 08 ene 2024 | 1,3550 | 1,3700 | 1,3450 | 1,3700 | 1,3700 | 1834 |
| 05 ene 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 1011 |
| 04 ene 2024 | 1,3250 | 1,3700 | 1,3250 | 1,3700 | 1,3700 | 1551 |
| 03 ene 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 4360 |
| 02 ene 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 510 |
| 29 dic 2023 | 1,2200 | 1,2500 | 1,2150 | 1,2500 | 1,2500 | 2504 |
| 28 dic 2023 | 1,2400 | 1,2400 | 1,2150 | 1,2150 | 1,2150 | 534 |
| 27 dic 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 324 |
| 22 dic 2023 | 1,2150 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 2563 |
| 21 dic 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 5 |
| 20 dic 2023 | 1,2150 | 1,2400 | 1,2150 | 1,2400 | 1,2400 | 473 |
| 19 dic 2023 | 1,2000 | 1,2050 | 1,2000 | 1,2050 | 1,2050 | 14.201 |
| 18 dic 2023 | 1,2400 | 1,2400 | 1,2350 | 1,2350 | 1,2350 | 33 |
| 15 dic 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2350 | 1,2350 | 13.620 |
| 14 dic 2023 | 1,2250 | 1,2350 | 1,2250 | 1,2350 | 1,2350 | 1005 |
| 13 dic 2023 | 1,2300 | 1,2300 | 1,1800 | 1,2250 | 1,2250 | 10.944 |
| *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.