Mercados españoles abiertos en 12 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0701 -0,0015 (-0,14%) Petróleo Brent
85,51 +0,50 (+0,59%) Bitcoin EUR
57.539,34 +425,91 (+0,75%)
BNP Paribas Easy S&P 500 UCITS ETF EUR C (ESE.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25,35 | 25,49 | 25,32 | 25,46 | 25,46 | 57.998 |
| 24 jun 2024 | 25,49 | 25,51 | 25,36 | 25,49 | 25,49 | 91.867 |
| 21 jun 2024 | 25,51 | 25,58 | 25,46 | 25,51 | 25,51 | 127.779 |
| 20 jun 2024 | 25,60 | 25,67 | 25,54 | 25,58 | 25,58 | 117.785 |
| 19 jun 2024 | 25,53 | 25,54 | 25,46 | 25,50 | 25,50 | 63.363 |
| 18 jun 2024 | 25,45 | 25,51 | 25,39 | 25,44 | 25,44 | 240.494 |
| 17 jun 2024 | 25,34 | 25,36 | 25,24 | 25,31 | 25,31 | 126.273 |
| 14 jun 2024 | 25,26 | 25,33 | 25,15 | 25,27 | 25,27 | 150.980 |
| 13 jun 2024 | 25,08 | 25,15 | 25,01 | 25,12 | 25,12 | 91.623 |
| 12 jun 2024 | 24,97 | 25,05 | 24,90 | 24,99 | 24,99 | 113.665 |
| 11 jun 2024 | 24,83 | 24,91 | 24,78 | 24,88 | 24,88 | 90.265 |
| 10 jun 2024 | 24,76 | 24,84 | 24,71 | 24,83 | 24,83 | 116.364 |
| 07 jun 2024 | 24,54 | 24,77 | 24,48 | 24,71 | 24,71 | 91.676 |
| 06 jun 2024 | 24,54 | 24,59 | 24,50 | 24,53 | 24,53 | 57.862 |
| 05 jun 2024 | 24,28 | 24,45 | 24,26 | 24,44 | 24,44 | 80.033 |
| 04 jun 2024 | 24,13 | 24,22 | 24,06 | 24,11 | 24,11 | 66.291 |
| 03 jun 2024 | 24,32 | 24,36 | 24,11 | 24,11 | 24,11 | 114.440 |
| 31 may 2024 | 24,09 | 24,17 | 23,91 | 23,93 | 23,93 | 129.263 |
| 30 may 2024 | 24,19 | 24,24 | 24,09 | 24,14 | 24,14 | 113.038 |
| 29 may 2024 | 24,29 | 24,34 | 24,20 | 24,30 | 24,30 | 87.340 |
| 28 may 2024 | 24,37 | 24,41 | 24,30 | 24,32 | 24,32 | 63.216 |
| 27 may 2024 | 24,37 | 24,39 | 24,32 | 24,39 | 24,39 | 88.498 |
| 24 may 2024 | 24,29 | 24,41 | 24,25 | 24,41 | 24,41 | 508.088 |
| 23 may 2024 | 24,57 | 24,64 | 24,40 | 24,48 | 24,48 | 87.461 |
| 22 may 2024 | 24,42 | 24,49 | 24,42 | 24,45 | 24,45 | 54.870 |
| 21 may 2024 | 24,37 | 24,41 | 24,33 | 24,40 | 24,40 | 77.427 |
| 20 may 2024 | 24,33 | 24,44 | 24,33 | 24,44 | 24,44 | 65.843 |
| 17 may 2024 | 24,32 | 24,38 | 24,25 | 24,27 | 24,27 | 96.048 |
| 16 may 2024 | 24,35 | 24,42 | 24,34 | 24,39 | 24,39 | 66.823 |
| 15 may 2024 | 24,15 | 24,30 | 24,11 | 24,26 | 24,26 | 95.449 |
| 14 may 2024 | 24,12 | 24,16 | 24,04 | 24,07 | 24,07 | 63.609 |
| 13 may 2024 | 24,19 | 24,19 | 24,09 | 24,11 | 24,11 | 106.396 |
| 10 may 2024 | 24,15 | 24,20 | 24,13 | 24,14 | 24,14 | 62.084 |
| 09 may 2024 | 24,03 | 24,08 | 23,99 | 24,07 | 24,07 | 35.135 |
| 08 may 2024 | 24,06 | 24,08 | 23,94 | 24,03 | 24,03 | 42.269 |
| 07 may 2024 | 23,97 | 24,02 | 23,94 | 23,99 | 23,99 | 64.674 |
| 06 may 2024 | 23,76 | 23,84 | 23,74 | 23,83 | 23,83 | 124.448 |
| 03 may 2024 | 23,56 | 23,71 | 23,52 | 23,66 | 23,66 | 111.502 |
| 02 may 2024 | 23,42 | 23,56 | 23,38 | 23,43 | 23,43 | 134.921 |
| 30 abr 2024 | 23,77 | 23,79 | 23,66 | 23,67 | 23,67 | 78.640 |
| 29 abr 2024 | 23,76 | 23,85 | 23,72 | 23,72 | 23,72 | 102.375 |
| 26 abr 2024 | 23,62 | 23,81 | 23,55 | 23,75 | 23,75 | 86.198 |
| 25 abr 2024 | 23,43 | 23,45 | 23,22 | 23,28 | 23,28 | 100.768 |
| 24 abr 2024 | 23,68 | 23,70 | 23,56 | 23,58 | 23,58 | 88.254 |
| 23 abr 2024 | 23,45 | 23,60 | 23,35 | 23,56 | 23,56 | 92.462 |
| 22 abr 2024 | 23,31 | 23,41 | 23,25 | 23,31 | 23,31 | 166.621 |
| 19 abr 2024 | 23,31 | 23,43 | 23,29 | 23,30 | 23,30 | 116.528 |
| 18 abr 2024 | 23,50 | 23,62 | 23,44 | 23,56 | 23,56 | 93.831 |
| 17 abr 2024 | 23,65 | 23,76 | 23,54 | 23,54 | 23,54 | 121.129 |
| 16 abr 2024 | 23,71 | 23,77 | 23,61 | 23,69 | 23,69 | 136.339 |
| 15 abr 2024 | 24,07 | 24,20 | 24,00 | 24,05 | 24,05 | 121.646 |
| 12 abr 2024 | 24,25 | 24,27 | 24,07 | 24,11 | 24,11 | 106.685 |
| 11 abr 2024 | 23,94 | 23,99 | 23,83 | 23,96 | 23,96 | 96.501 |
| 10 abr 2024 | 23,93 | 23,96 | 23,72 | 23,91 | 23,91 | 151.091 |
| 09 abr 2024 | 23,88 | 23,93 | 23,67 | 23,73 | 23,73 | 115.877 |
| 08 abr 2024 | 23,88 | 23,97 | 23,85 | 23,88 | 23,88 | 88.486 |
| 05 abr 2024 | 23,71 | 23,93 | 23,68 | 23,87 | 23,87 | 168.052 |
| 04 abr 2024 | 24,00 | 24,07 | 23,96 | 24,02 | 24,02 | 96.465 |
| 03 abr 2024 | 24,04 | 24,06 | 23,95 | 24,03 | 24,03 | 106.610 |
| 02 abr 2024 | 24,30 | 24,43 | 23,95 | 24,02 | 24,02 | 243.456 |
| 28 mar 2024 | 24,20 | 24,24 | 24,16 | 24,19 | 24,19 | 111.880 |
| 27 mar 2024 | 24,02 | 24,10 | 23,99 | 24,01 | 24,01 | 86.413 |
| 26 mar 2024 | 24,01 | 24,07 | 23,97 | 24,04 | 24,04 | 82.753 |
| 25 mar 2024 | 24,08 | 24,10 | 23,96 | 24,01 | 24,01 | 100.091 |
| 22 mar 2024 | 24,11 | 24,17 | 24,06 | 24,09 | 24,09 | 93.356 |
| 21 mar 2024 | 23,93 | 24,12 | 23,88 | 24,10 | 24,10 | 102.800 |
| 20 mar 2024 | 23,72 | 23,79 | 23,70 | 23,73 | 23,73 | 48.549 |
| 19 mar 2024 | 23,60 | 23,65 | 23,50 | 23,65 | 23,65 | 96.921 |
| 18 mar 2024 | 23,46 | 23,65 | 23,43 | 23,62 | 23,62 | 122.058 |
| 15 mar 2024 | 23,56 | 23,61 | 23,35 | 23,37 | 23,37 | 72.542 |
| 14 mar 2024 | 23,57 | 23,60 | 23,45 | 23,53 | 23,53 | 133.165 |
| 13 mar 2024 | 23,58 | 23,58 | 23,48 | 23,50 | 23,50 | 84.591 |
| 12 mar 2024 | 23,40 | 23,58 | 23,30 | 23,51 | 23,51 | 84.803 |
| 11 mar 2024 | 23,27 | 23,33 | 23,19 | 23,30 | 23,30 | 102.588 |
| 08 mar 2024 | 23,48 | 23,58 | 23,40 | 23,44 | 23,44 | 91.203 |
| 07 mar 2024 | 23,25 | 23,48 | 23,21 | 23,40 | 23,40 | 149.049 |
| 06 mar 2024 | 23,29 | 23,37 | 23,27 | 23,34 | 23,34 | 77.730 |
| 05 mar 2024 | 23,48 | 23,49 | 23,25 | 23,29 | 23,29 | 83.696 |
| 04 mar 2024 | 23,52 | 23,56 | 23,48 | 23,50 | 23,50 | 104.058 |
| 01 mar 2024 | 23,47 | 23,52 | 23,38 | 23,47 | 23,47 | 122.223 |
| 29 feb 2024 | 23,24 | 23,40 | 23,17 | 23,35 | 23,35 | 80.709 |
| 28 feb 2024 | 23,31 | 23,33 | 23,22 | 23,28 | 23,28 | 125.755 |
| 27 feb 2024 | 23,23 | 23,28 | 23,18 | 23,23 | 23,23 | 54.171 |
| 26 feb 2024 | 23,34 | 23,36 | 23,28 | 23,30 | 23,30 | 68.463 |
| 23 feb 2024 | 23,35 | 23,48 | 23,33 | 23,37 | 23,37 | 71.644 |
| 22 feb 2024 | 23,05 | 23,29 | 23,03 | 23,29 | 23,29 | 87.229 |
| 21 feb 2024 | 22,86 | 22,88 | 22,80 | 22,82 | 22,82 | 99.808 |
| 20 feb 2024 | 23,06 | 23,06 | 22,82 | 22,86 | 22,86 | 97.766 |
| 19 feb 2024 | 23,09 | 23,16 | 23,07 | 23,11 | 23,11 | 111.766 |
| 16 feb 2024 | 23,24 | 23,29 | 23,11 | 23,21 | 23,21 | 48.622 |
| 15 feb 2024 | 23,21 | 23,22 | 23,09 | 23,12 | 23,12 | 97.377 |
| 14 feb 2024 | 23,05 | 23,14 | 23,01 | 23,03 | 23,03 | 90.040 |
| 13 feb 2024 | 23,16 | 23,16 | 22,94 | 23,02 | 23,02 | 133.804 |
| 12 feb 2024 | 23,12 | 23,27 | 23,12 | 23,27 | 23,27 | 135.582 |
| 09 feb 2024 | 23,05 | 23,13 | 23,05 | 23,08 | 23,08 | 77.185 |
| 08 feb 2024 | 23,02 | 23,08 | 22,99 | 23,04 | 23,04 | 83.962 |
| 07 feb 2024 | 22,84 | 23,05 | 22,83 | 23,00 | 23,00 | 57.203 |
| 06 feb 2024 | 22,86 | 22,92 | 22,82 | 22,85 | 22,85 | 74.896 |
| 05 feb 2024 | 22,79 | 22,90 | 22,77 | 22,84 | 22,84 | 142.013 |
| 02 feb 2024 | 22,50 | 22,77 | 22,47 | 22,77 | 22,77 | 208.290 |
| *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.