Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.739,12 -705,67 (-1,17%)
Energy Solar Tech, S.A. (ETC.MC)
MCE - MCE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,9900 | 3,0100 | 2,9900 | 3,0000 | 3,0000 | 8116 |
| 25 abr 2024 | 2,9500 | 2,9800 | 2,8900 | 2,9500 | 2,9500 | 9505 |
| 24 abr 2024 | 3,1500 | 3,1900 | 2,9500 | 2,9500 | 2,9500 | 71.100 |
| 23 abr 2024 | 3,2000 | 3,2300 | 3,1800 | 3,1800 | 3,1800 | 4243 |
| 22 abr 2024 | 3,2000 | 3,2500 | 3,1700 | 3,1700 | 3,1700 | 38.975 |
| 19 abr 2024 | 3,3100 | 3,3100 | 3,2300 | 3,2500 | 3,2500 | 5460 |
| 18 abr 2024 | 3,4000 | 3,4000 | 3,2000 | 3,2700 | 3,2700 | 23.451 |
| 17 abr 2024 | 3,4000 | 3,4000 | 3,2800 | 3,4000 | 3,4000 | 12.175 |
| 16 abr 2024 | 3,5300 | 3,5300 | 3,3800 | 3,3800 | 3,3800 | 7555 |
| 15 abr 2024 | 3,4100 | 3,5300 | 3,3400 | 3,5300 | 3,5300 | 12.520 |
| 12 abr 2024 | 3,4200 | 3,5700 | 3,3900 | 3,4100 | 3,4100 | 12.560 |
| 11 abr 2024 | 3,4200 | 3,4300 | 3,3100 | 3,3900 | 3,3900 | 27.749 |
| 10 abr 2024 | 3,4400 | 3,7000 | 3,3600 | 3,3900 | 3,3900 | 63.845 |
| 09 abr 2024 | 3,3000 | 3,4400 | 3,2100 | 3,4400 | 3,4400 | 32.032 |
| 08 abr 2024 | 3,3700 | 3,4000 | 3,2600 | 3,2600 | 3,2600 | 9189 |
| 05 abr 2024 | 3,3900 | 3,6400 | 3,3600 | 3,3800 | 3,3800 | 143.409 |
| 04 abr 2024 | 3,2500 | 3,3000 | 3,1400 | 3,3000 | 3,3000 | 64.978 |
| 03 abr 2024 | 3,3400 | 3,3400 | 3,1500 | 3,2800 | 3,2800 | 19.490 |
| 02 abr 2024 | 3,4400 | 3,5300 | 3,3000 | 3,3600 | 3,3600 | 32.320 |
| 28 mar 2024 | 3,5000 | 3,5400 | 3,4300 | 3,4700 | 3,4700 | 17.992 |
| 27 mar 2024 | 3,6200 | 3,6200 | 3,3900 | 3,5000 | 3,5000 | 39.579 |
| 26 mar 2024 | 3,6200 | 3,6200 | 3,5700 | 3,6000 | 3,6000 | 11.189 |
| 25 mar 2024 | 3,6600 | 3,6600 | 3,5000 | 3,6450 | 3,6450 | 15.563 |
| 22 mar 2024 | 3,6700 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 2079 |
| 21 mar 2024 | 3,5800 | 3,6700 | 3,5800 | 3,6500 | 3,6500 | 1317 |
| 20 mar 2024 | 3,6900 | 3,6900 | 3,5500 | 3,6100 | 3,6100 | 12.936 |
| 19 mar 2024 | 3,7800 | 3,8000 | 3,6000 | 3,6850 | 3,6850 | 21.108 |
| 18 mar 2024 | 3,9700 | 3,9700 | 3,8000 | 3,8000 | 3,8000 | 7179 |
| 15 mar 2024 | 4,0000 | 4,1400 | 3,8000 | 3,9400 | 3,9400 | 38.290 |
| 14 mar 2024 | 3,9000 | 4,0000 | 3,8900 | 4,0000 | 4,0000 | 6959 |
| 13 mar 2024 | 3,9100 | 3,9400 | 3,7700 | 3,8900 | 3,8900 | 18.482 |
| 12 mar 2024 | 3,9100 | 3,9400 | 3,8100 | 3,8800 | 3,8800 | 9582 |
| 11 mar 2024 | 4,0300 | 4,0300 | 3,8600 | 3,8700 | 3,8700 | 6931 |
| 08 mar 2024 | 3,8400 | 4,0900 | 3,8200 | 4,0300 | 4,0300 | 74.185 |
| 07 mar 2024 | 3,7800 | 3,8500 | 3,7800 | 3,8300 | 3,8300 | 2478 |
| 06 mar 2024 | 3,8400 | 3,8400 | 3,7100 | 3,7900 | 3,7900 | 5020 |
| 05 mar 2024 | 3,7900 | 3,8100 | 3,7400 | 3,8100 | 3,8100 | 2589 |
| 04 mar 2024 | 3,6500 | 3,7700 | 3,6500 | 3,7700 | 3,7700 | 2615 |
| 01 mar 2024 | 3,6000 | 3,6300 | 3,5800 | 3,6100 | 3,6100 | 5233 |
| 29 feb 2024 | 3,6500 | 3,7000 | 3,6200 | 3,6500 | 3,6500 | 8408 |
| 28 feb 2024 | 3,7100 | 3,7100 | 3,6500 | 3,7000 | 3,7000 | 4900 |
| 27 feb 2024 | 3,7500 | 3,7700 | 3,6600 | 3,7300 | 3,7300 | 6892 |
| 26 feb 2024 | 3,7600 | 3,8000 | 3,7300 | 3,7600 | 3,7600 | 4974 |
| 23 feb 2024 | 3,7500 | 3,7900 | 3,7500 | 3,7900 | 3,7900 | 5012 |
| 22 feb 2024 | 3,9000 | 3,9000 | 3,7200 | 3,8100 | 3,8100 | 26.331 |
| 21 feb 2024 | 3,8000 | 3,9500 | 3,8000 | 3,9500 | 3,9500 | 22.425 |
| 20 feb 2024 | 4,0800 | 4,0800 | 3,7000 | 3,7300 | 3,7300 | 92.401 |
| 19 feb 2024 | 4,2050 | 4,3200 | 4,0500 | 4,0500 | 4,0500 | 21.067 |
| 16 feb 2024 | 4,0100 | 4,2350 | 4,0100 | 4,1900 | 4,1900 | 21.849 |
| 15 feb 2024 | 4,0950 | 4,1900 | 3,8800 | 4,0000 | 4,0000 | 36.901 |
| 14 feb 2024 | 3,7200 | 4,0000 | 3,7200 | 3,9800 | 3,9800 | 31.003 |
| 13 feb 2024 | 3,8800 | 3,8800 | 3,6200 | 3,7850 | 3,7850 | 19.033 |
| 12 feb 2024 | 3,9800 | 4,0300 | 3,8000 | 3,8500 | 3,8500 | 17.919 |
| 09 feb 2024 | 4,0200 | 4,0700 | 3,9150 | 4,0500 | 4,0500 | 14.902 |
| 08 feb 2024 | 4,0500 | 4,0850 | 4,0000 | 4,0800 | 4,0800 | 6603 |
| 07 feb 2024 | 4,1200 | 4,1800 | 4,0000 | 4,0800 | 4,0800 | 16.342 |
| 06 feb 2024 | 4,1700 | 4,2200 | 4,0950 | 4,1550 | 4,1550 | 13.065 |
| 05 feb 2024 | 4,2500 | 4,3300 | 4,1900 | 4,1900 | 4,1900 | 6563 |
| 02 feb 2024 | 4,2400 | 4,2700 | 4,1900 | 4,2400 | 4,2400 | 4809 |
| 01 feb 2024 | 4,2300 | 4,2600 | 4,1800 | 4,2200 | 4,2200 | 4718 |
| 31 ene 2024 | 4,2200 | 4,2700 | 4,2000 | 4,2500 | 4,2500 | 6734 |
| 30 ene 2024 | 4,2700 | 4,2700 | 4,2200 | 4,2600 | 4,2600 | 2800 |
| 29 ene 2024 | 4,3400 | 4,3400 | 4,1000 | 4,2550 | 4,2550 | 27.764 |
| 26 ene 2024 | 4,4400 | 4,5200 | 4,1600 | 4,3000 | 4,3000 | 26.888 |
| 25 ene 2024 | 4,3000 | 4,8000 | 4,2900 | 4,4000 | 4,4000 | 84.982 |
| 24 ene 2024 | 4,3000 | 4,3000 | 4,1500 | 4,1500 | 4,1500 | 14.213 |
| 23 ene 2024 | 4,5000 | 4,5000 | 4,3200 | 4,3200 | 4,3200 | 9328 |
| 22 ene 2024 | 4,5300 | 4,5750 | 4,4100 | 4,4650 | 4,4650 | 4609 |
| 19 ene 2024 | 4,5500 | 4,5800 | 4,3600 | 4,5800 | 4,5800 | 10.704 |
| 18 ene 2024 | 4,5000 | 4,5400 | 4,4900 | 4,5200 | 4,5200 | 4541 |
| 17 ene 2024 | 4,5500 | 4,5700 | 4,5000 | 4,5250 | 4,5250 | 5902 |
| 16 ene 2024 | 4,5750 | 4,5750 | 4,5250 | 4,5500 | 4,5500 | 1149 |
| 15 ene 2024 | 4,5500 | 4,5900 | 4,5000 | 4,5600 | 4,5600 | 12.977 |
| 12 ene 2024 | 4,6100 | 4,6200 | 4,5500 | 4,5500 | 4,5500 | 3372 |
| 11 ene 2024 | 4,6200 | 4,6200 | 4,5200 | 4,5800 | 4,5800 | 11.533 |
| 10 ene 2024 | 4,6700 | 4,6700 | 4,6000 | 4,6000 | 4,6000 | 6240 |
| 09 ene 2024 | 4,6700 | 4,7200 | 4,6050 | 4,6550 | 4,6550 | 13.384 |
| 08 ene 2024 | 4,7200 | 4,7200 | 4,6550 | 4,7000 | 4,7000 | 4469 |
| 05 ene 2024 | 4,7300 | 4,7600 | 4,6600 | 4,7150 | 4,7150 | 10.022 |
| 04 ene 2024 | 4,7600 | 4,7700 | 4,6800 | 4,7200 | 4,7200 | 9811 |
| 03 ene 2024 | 4,7150 | 4,7700 | 4,6500 | 4,7600 | 4,7600 | 18.154 |
| 02 ene 2024 | 4,6000 | 4,7200 | 4,6000 | 4,7150 | 4,7150 | 5916 |
| 29 dic 2023 | 4,6550 | 4,6800 | 4,6050 | 4,6400 | 4,6400 | 11.602 |
| 28 dic 2023 | 4,7000 | 4,7000 | 4,6200 | 4,6500 | 4,6500 | 12.725 |
| 27 dic 2023 | 4,6200 | 4,7350 | 4,5500 | 4,6700 | 4,6700 | 27.708 |
| 22 dic 2023 | 4,9000 | 4,9450 | 4,6550 | 4,7200 | 4,7200 | 28.274 |
| 21 dic 2023 | 4,9800 | 5,0000 | 4,5200 | 4,9400 | 4,9400 | 26.286 |
| 20 dic 2023 | 4,9900 | 5,0000 | 4,9500 | 4,9800 | 4,9800 | 10.048 |
| 19 dic 2023 | 4,9500 | 5,0000 | 4,9300 | 5,0000 | 5,0000 | 4297 |
| 18 dic 2023 | 5,0000 | 5,0000 | 4,9000 | 4,9900 | 4,9900 | 4913 |
| 15 dic 2023 | 4,9600 | 5,0400 | 4,9000 | 5,0100 | 5,0100 | 4736 |
| 14 dic 2023 | 5,0400 | 5,0400 | 4,9600 | 5,0000 | 5,0000 | 3011 |
| 13 dic 2023 | 5,0400 | 5,0600 | 4,9400 | 5,0000 | 5,0000 | 3127 |
| 12 dic 2023 | 5,1200 | 5,1200 | 4,9800 | 5,0600 | 5,0600 | 9576 |
| 11 dic 2023 | 5,1300 | 5,1900 | 5,0400 | 5,0400 | 5,0400 | 10.529 |
| 08 dic 2023 | 4,9300 | 5,1400 | 4,8800 | 5,1200 | 5,1200 | 11.267 |
| 07 dic 2023 | 4,9000 | 4,9600 | 4,8000 | 4,9350 | 4,9350 | 12.976 |
| 06 dic 2023 | 4,9500 | 4,9550 | 4,7800 | 4,9200 | 4,9200 | 25.910 |
| 05 dic 2023 | 4,7050 | 5,0400 | 4,7000 | 4,9500 | 4,9500 | 60.535 |
| 04 dic 2023 | 4,6300 | 4,7300 | 4,5900 | 4,7050 | 4,7050 | 13.764 |
| *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.