Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0686 +0,0014 (+0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.311,50 +8,60 (+0,37%) Bitcoin EUR
53.705,41 -3.747,96 (-6,52%)
BNP Paribas Easy S&P 500 UCITS ETF USD C (ESD.PA)
Paris - Paris Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 20,34 | 20,35 | 20,23 | 20,23 | 20,23 | 37.190 |
| 29 abr 2024 | 20,34 | 20,37 | 20,32 | 20,33 | 20,33 | 9937 |
| 26 abr 2024 | 20,25 | 20,33 | 20,20 | 20,29 | 20,29 | 17.843 |
| 25 abr 2024 | 20,07 | 20,08 | 19,88 | 19,93 | 19,93 | 20.573 |
| 24 abr 2024 | 20,23 | 20,24 | 20,11 | 20,16 | 20,16 | 22.154 |
| 23 abr 2024 | 19,95 | 20,16 | 19,95 | 20,14 | 20,14 | 55.131 |
| 22 abr 2024 | 19,86 | 19,89 | 19,80 | 19,83 | 19,83 | 71.966 |
| 19 abr 2024 | 19,84 | 19,97 | 19,83 | 19,87 | 19,87 | 47.283 |
| 18 abr 2024 | 20,07 | 20,10 | 19,98 | 20,08 | 20,08 | 29.304 |
| 17 abr 2024 | 20,09 | 20,20 | 20,01 | 20,01 | 20,01 | 18.724 |
| 16 abr 2024 | 20,11 | 20,21 | 20,05 | 20,13 | 20,13 | 21.932 |
| 15 abr 2024 | 20,50 | 20,56 | 20,39 | 20,43 | 20,43 | 41.539 |
| 12 abr 2024 | 20,71 | 20,71 | 20,46 | 20,51 | 20,51 | 33.427 |
| 11 abr 2024 | 20,54 | 20,58 | 20,43 | 20,50 | 20,50 | 55.904 |
| 10 abr 2024 | 20,75 | 20,76 | 20,43 | 20,52 | 20,52 | 90.864 |
| 09 abr 2024 | 20,72 | 20,78 | 20,54 | 20,58 | 20,58 | 155.547 |
| 08 abr 2024 | 20,68 | 20,76 | 20,65 | 20,73 | 20,73 | 11.019 |
| 05 abr 2024 | 20,52 | 20,66 | 20,50 | 20,66 | 20,66 | 91.975 |
| 04 abr 2024 | 20,79 | 20,90 | 20,79 | 20,86 | 20,86 | 12.091 |
| 03 abr 2024 | 20,69 | 20,79 | 20,67 | 20,78 | 20,78 | 13.386 |
| 02 abr 2024 | 21,01 | 21,01 | 20,62 | 20,66 | 20,66 | 63.704 |
| 28 mar 2024 | 20,87 | 20,91 | 20,86 | 20,89 | 20,89 | 37.365 |
| 27 mar 2024 | 20,77 | 20,83 | 20,74 | 20,76 | 20,76 | 31.096 |
| 26 mar 2024 | 20,81 | 20,84 | 20,79 | 20,79 | 20,79 | 52.280 |
| 25 mar 2024 | 20,80 | 20,81 | 20,74 | 20,77 | 20,77 | 92.205 |
| 22 mar 2024 | 20,85 | 20,88 | 20,81 | 20,81 | 20,81 | 126.996 |
| 21 mar 2024 | 20,89 | 20,91 | 20,84 | 20,91 | 20,91 | 1897 |
| 20 mar 2024 | 20,58 | 20,61 | 20,57 | 20,59 | 20,59 | 2147 |
| 19 mar 2024 | 20,47 | 20,52 | 20,37 | 20,52 | 20,52 | 41.194 |
| 18 mar 2024 | 20,42 | 20,58 | 20,41 | 20,51 | 20,51 | 22.783 |
| 15 mar 2024 | 20,48 | 20,54 | 20,35 | 20,33 | 20,33 | 27.580 |
| 14 mar 2024 | 20,60 | 20,63 | 20,45 | 20,50 | 20,50 | 65.448 |
| 13 mar 2024 | 20,59 | 20,59 | 20,53 | 20,55 | 20,55 | 48.315 |
| 12 mar 2024 | 20,44 | 20,56 | 20,39 | 20,49 | 20,49 | 46.971 |
| 11 mar 2024 | 20,34 | 20,36 | 20,25 | 20,32 | 20,32 | 170.283 |
| 08 mar 2024 | 20,51 | 20,62 | 20,46 | 20,48 | 20,48 | 77.741 |
| 07 mar 2024 | 20,24 | 20,49 | 20,23 | 20,45 | 20,45 | 18.505 |
| 06 mar 2024 | 20,22 | 20,34 | 20,21 | 20,33 | 20,33 | 17.193 |
| 05 mar 2024 | 20,36 | 20,36 | 20,20 | 20,22 | 20,22 | 32.014 |
| 04 mar 2024 | 20,40 | 20,42 | 20,37 | 20,39 | 20,39 | 7454 |
| 01 mar 2024 | 20,29 | 20,35 | 20,20 | 20,32 | 20,32 | 58.811 |
| 29 feb 2024 | 20,13 | 20,24 | 20,07 | 20,17 | 20,17 | 177.984 |
| 28 feb 2024 | 20,16 | 20,17 | 20,08 | 20,15 | 20,15 | 10.587 |
| 27 feb 2024 | 20,15 | 20,18 | 20,12 | 20,13 | 20,13 | 26.663 |
| 26 feb 2024 | 20,19 | 20,24 | 20,18 | 20,18 | 20,18 | 24.019 |
| 23 feb 2024 | 20,21 | 20,30 | 20,18 | 20,23 | 20,23 | 3015 |
| 22 feb 2024 | 19,99 | 20,14 | 19,99 | 20,14 | 20,14 | 31.805 |
| 21 feb 2024 | 19,75 | 19,75 | 19,70 | 19,74 | 19,74 | 14.030 |
| 20 feb 2024 | 19,85 | 19,85 | 19,74 | 19,74 | 19,74 | 28.947 |
| 19 feb 2024 | 19,89 | 19,91 | 19,88 | 19,90 | 19,90 | 15.076 |
| 16 feb 2024 | 19,99 | 20,03 | 19,89 | 19,98 | 19,98 | 19.427 |
| 15 feb 2024 | 19,90 | 19,91 | 19,86 | 19,88 | 19,88 | 11.932 |
| 14 feb 2024 | 19,70 | 19,82 | 19,70 | 19,74 | 19,74 | 8408 |
| 13 feb 2024 | 19,94 | 19,94 | 19,64 | 19,72 | 19,72 | 11.164 |
| 12 feb 2024 | 19,95 | 20,04 | 19,94 | 20,04 | 20,04 | 26.170 |
| 09 feb 2024 | 19,86 | 19,90 | 19,85 | 19,88 | 19,88 | 34.470 |
| 08 feb 2024 | 19,83 | 19,83 | 19,80 | 19,82 | 19,82 | 31.226 |
| 07 feb 2024 | 19,65 | 19,81 | 19,65 | 19,79 | 19,79 | 4275 |
| 06 feb 2024 | 19,64 | 19,66 | 19,59 | 19,63 | 19,63 | 14.655 |
| 05 feb 2024 | 19,63 | 19,66 | 19,52 | 19,58 | 19,58 | 14.689 |
| 02 feb 2024 | 19,56 | 19,63 | 19,48 | 19,63 | 19,63 | 95.354 |
| 01 feb 2024 | 19,29 | 19,35 | 19,27 | 19,32 | 19,32 | 91.351 |
| 31 ene 2024 | 19,48 | 19,50 | 19,37 | 19,38 | 19,38 | 53.786 |
| 30 ene 2024 | 19,54 | 19,55 | 19,51 | 19,55 | 19,55 | 8088 |
| 29 ene 2024 | 19,41 | 19,43 | 19,39 | 19,41 | 19,41 | 73.078 |
| 26 ene 2024 | 19,34 | 19,47 | 19,34 | 19,46 | 19,46 | 14.089 |
| 25 ene 2024 | 19,33 | 19,43 | 19,32 | 19,42 | 19,42 | 38.420 |
| 24 ene 2024 | 19,38 | 19,42 | 19,38 | 19,42 | 19,42 | 5739 |
| 23 ene 2024 | 19,26 | 19,29 | 19,23 | 19,23 | 19,23 | 28.141 |
| 22 ene 2024 | 19,25 | 19,31 | 19,23 | 19,27 | 19,27 | 106.416 |
| 19 ene 2024 | 19,00 | 19,08 | 18,99 | 19,05 | 19,05 | 42.147 |
| 18 ene 2024 | 18,81 | 18,90 | 18,79 | 18,90 | 18,90 | 53.721 |
| 17 ene 2024 | 18,82 | 18,85 | 18,76 | 18,82 | 18,82 | 21.087 |
| 16 ene 2024 | 18,86 | 18,97 | 18,85 | 18,94 | 18,94 | 91.788 |
| 15 ene 2024 | 18,95 | 18,96 | 18,94 | 18,95 | 18,95 | 3355 |
| 12 ene 2024 | 18,92 | 19,03 | 18,88 | 18,97 | 18,97 | 30.212 |
| 11 ene 2024 | 19,02 | 19,05 | 18,81 | 18,81 | 18,81 | 36.459 |
| 10 ene 2024 | 18,86 | 18,92 | 18,85 | 18,89 | 18,89 | 43.657 |
| 09 ene 2024 | 18,85 | 18,85 | 18,76 | 18,84 | 18,84 | 18.355 |
| 08 ene 2024 | 18,62 | 18,73 | 18,57 | 18,73 | 18,73 | 62.209 |
| 05 ene 2024 | 18,58 | 18,73 | 18,50 | 18,68 | 18,68 | 103.124 |
| 04 ene 2024 | 18,68 | 18,74 | 18,63 | 18,71 | 18,71 | 33.437 |
| 03 ene 2024 | 18,81 | 18,82 | 18,65 | 18,69 | 18,69 | 8756 |
| 02 ene 2024 | 18,96 | 18,97 | 18,77 | 18,81 | 18,81 | 13.124 |
| 29 dic 2023 | 19,00 | 19,01 | 18,87 | 18,87 | 18,87 | 7556 |
| 28 dic 2023 | 19,01 | 19,01 | 18,97 | 18,98 | 18,98 | 730 |
| 27 dic 2023 | 19,00 | 19,00 | 18,91 | 18,93 | 18,93 | 6946 |
| 22 dic 2023 | 18,78 | 18,92 | 18,77 | 18,88 | 18,88 | 201.616 |
| 21 dic 2023 | 18,74 | 18,81 | 18,71 | 18,75 | 18,75 | 33.813 |
| 20 dic 2023 | 18,89 | 18,93 | 18,85 | 18,92 | 18,92 | 21.228 |
| 19 dic 2023 | 18,80 | 18,88 | 18,79 | 18,87 | 18,87 | 4348 |
| 18 dic 2023 | 18,72 | 18,78 | 18,71 | 18,79 | 18,79 | 8654 |
| 15 dic 2023 | 18,75 | 18,77 | 18,66 | 18,73 | 18,73 | 15.624 |
| 14 dic 2023 | 18,71 | 18,77 | 18,68 | 18,71 | 18,71 | 28.193 |
| 13 dic 2023 | 18,42 | 18,44 | 18,41 | 18,43 | 18,43 | 64.436 |
| 12 dic 2023 | 18,32 | 18,38 | 18,28 | 18,34 | 18,34 | 68.183 |
| 11 dic 2023 | 18,23 | 18,27 | 18,21 | 18,25 | 18,25 | 9902 |
| 08 dic 2023 | 18,13 | 18,24 | 18,07 | 18,18 | 18,18 | 39.420 |
| 07 dic 2023 | 18,03 | 18,14 | 18,00 | 18,12 | 18,12 | 50.108 |
| 06 dic 2023 | 18,13 | 18,19 | 18,07 | 18,07 | 18,07 | 6626 |
| *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.