Mercados españoles cerrados
S&P 500
5.167,68 +39,89 (+0,78%) Nasdaq
16.305,40 +149,08 (+0,92%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 +0,0003 (+0,03%) Petróleo Brent
83,34 +0,38 (+0,46%) Bitcoin EUR
58.448,72 -966,47 (-1,63%)
Eutelsat Group (ETL.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3,8640 | 3,8720 | 3,7100 | 3,7160 | 3,7160 | 179.818 |
| 03 may 2024 | 3,7760 | 4,0500 | 3,7500 | 3,8640 | 3,8640 | 378.161 |
| 02 may 2024 | 3,7800 | 3,8040 | 3,7620 | 3,7760 | 3,7760 | 67.369 |
| 30 abr 2024 | 3,8400 | 3,8400 | 3,7360 | 3,7860 | 3,7860 | 144.086 |
| 29 abr 2024 | 3,8700 | 3,8920 | 3,7680 | 3,7940 | 3,7940 | 113.710 |
| 26 abr 2024 | 3,7620 | 3,9200 | 3,7500 | 3,8860 | 3,8860 | 144.029 |
| 25 abr 2024 | 3,7740 | 3,7780 | 3,7340 | 3,7620 | 3,7620 | 48.566 |
| 24 abr 2024 | 3,7800 | 3,8060 | 3,7380 | 3,7960 | 3,7960 | 85.401 |
| 23 abr 2024 | 3,8760 | 3,8800 | 3,7420 | 3,7500 | 3,7500 | 143.475 |
| 22 abr 2024 | 3,7560 | 3,8940 | 3,7560 | 3,8560 | 3,8560 | 140.321 |
| 19 abr 2024 | 3,8120 | 3,8280 | 3,7360 | 3,7620 | 3,7620 | 54.329 |
| 18 abr 2024 | 3,8200 | 3,8540 | 3,7700 | 3,8480 | 3,8480 | 125.007 |
| 17 abr 2024 | 3,7180 | 3,8120 | 3,7180 | 3,7880 | 3,7880 | 101.174 |
| 16 abr 2024 | 3,6400 | 3,7540 | 3,6300 | 3,7320 | 3,7320 | 120.291 |
| 15 abr 2024 | 3,7000 | 3,7480 | 3,6400 | 3,6760 | 3,6760 | 188.812 |
| 12 abr 2024 | 3,8020 | 3,8300 | 3,7120 | 3,7120 | 3,7120 | 137.656 |
| 11 abr 2024 | 3,8300 | 3,8440 | 3,7600 | 3,7800 | 3,7800 | 169.706 |
| 10 abr 2024 | 3,9400 | 3,9720 | 3,8340 | 3,8340 | 3,8340 | 152.801 |
| 09 abr 2024 | 4,0500 | 4,0500 | 3,9400 | 3,9400 | 3,9400 | 102.488 |
| 08 abr 2024 | 3,8760 | 4,0860 | 3,8760 | 4,0860 | 4,0860 | 192.015 |
| 05 abr 2024 | 4,0180 | 4,0200 | 3,8580 | 3,8940 | 3,8940 | 201.645 |
| 04 abr 2024 | 3,9800 | 4,0700 | 3,9660 | 4,0080 | 4,0080 | 173.963 |
| 03 abr 2024 | 3,8680 | 4,0000 | 3,8240 | 4,0000 | 4,0000 | 169.273 |
| 02 abr 2024 | 4,0160 | 4,0240 | 3,8900 | 3,9120 | 3,9120 | 157.702 |
| 28 mar 2024 | 3,9700 | 4,0980 | 3,9440 | 4,0440 | 4,0440 | 245.433 |
| 27 mar 2024 | 3,9020 | 4,0000 | 3,8640 | 3,9780 | 3,9780 | 293.530 |
| 26 mar 2024 | 3,7920 | 3,9100 | 3,7060 | 3,9100 | 3,9100 | 291.940 |
| 25 mar 2024 | 3,6280 | 3,7800 | 3,6280 | 3,7500 | 3,7500 | 112.454 |
| 22 mar 2024 | 3,6900 | 3,7300 | 3,6420 | 3,6500 | 3,6500 | 174.393 |
| 21 mar 2024 | 3,8420 | 3,8420 | 3,6920 | 3,7240 | 3,7240 | 126.189 |
| 20 mar 2024 | 3,7900 | 3,8980 | 3,7600 | 3,7900 | 3,7900 | 307.186 |
| 19 mar 2024 | 3,6600 | 3,7820 | 3,6220 | 3,6880 | 3,6880 | 332.267 |
| 18 mar 2024 | 3,6420 | 3,6760 | 3,6180 | 3,6600 | 3,6600 | 87.705 |
| 15 mar 2024 | 3,6120 | 3,6900 | 3,6120 | 3,6500 | 3,6500 | 1.777.172 |
| 14 mar 2024 | 3,5380 | 3,6420 | 3,5380 | 3,6260 | 3,6260 | 232.412 |
| 13 mar 2024 | 3,7040 | 3,7180 | 3,5080 | 3,5620 | 3,5620 | 275.981 |
| 12 mar 2024 | 3,6100 | 3,6960 | 3,5800 | 3,6960 | 3,6960 | 273.116 |
| 11 mar 2024 | 3,7380 | 3,7380 | 3,6300 | 3,6300 | 3,6300 | 254.896 |
| 08 mar 2024 | 3,8800 | 3,9480 | 3,6420 | 3,7740 | 3,7740 | 493.880 |
| 07 mar 2024 | 3,6860 | 4,0540 | 3,6800 | 3,9140 | 3,9140 | 766.751 |
| 06 mar 2024 | 3,6680 | 3,7080 | 3,6640 | 3,6740 | 3,6740 | 103.454 |
| 05 mar 2024 | 3,5940 | 3,6660 | 3,5660 | 3,6480 | 3,6480 | 113.469 |
| 04 mar 2024 | 3,6040 | 3,6800 | 3,6040 | 3,6340 | 3,6340 | 107.966 |
| 01 mar 2024 | 3,5060 | 3,6280 | 3,4900 | 3,5980 | 3,5980 | 215.533 |
| 29 feb 2024 | 3,6600 | 3,6660 | 3,4340 | 3,4360 | 3,4360 | 386.044 |
| 28 feb 2024 | 3,7800 | 3,8380 | 3,6660 | 3,6840 | 3,6840 | 245.957 |
| 27 feb 2024 | 3,8020 | 3,8280 | 3,7540 | 3,7680 | 3,7680 | 250.358 |
| 26 feb 2024 | 3,8140 | 3,8460 | 3,7900 | 3,8200 | 3,8200 | 113.239 |
| 23 feb 2024 | 3,8500 | 3,8900 | 3,8000 | 3,8380 | 3,8380 | 126.776 |
| 22 feb 2024 | 3,8300 | 3,8900 | 3,8140 | 3,8640 | 3,8640 | 77.962 |
| 21 feb 2024 | 3,9100 | 3,9660 | 3,7840 | 3,8300 | 3,8300 | 162.525 |
| 20 feb 2024 | 4,1000 | 4,1280 | 3,9280 | 3,9280 | 3,9280 | 309.362 |
| 19 feb 2024 | 3,9500 | 4,1660 | 3,9500 | 4,1660 | 4,1660 | 438.804 |
| 16 feb 2024 | 3,8800 | 4,0900 | 3,8600 | 3,9760 | 3,9760 | 415.110 |
| 15 feb 2024 | 3,9400 | 4,0200 | 3,8920 | 3,9840 | 3,9840 | 171.131 |
| 14 feb 2024 | 3,8100 | 3,9600 | 3,8100 | 3,9320 | 3,9320 | 155.363 |
| 13 feb 2024 | 3,8500 | 3,8800 | 3,7940 | 3,8380 | 3,8380 | 215.268 |
| 12 feb 2024 | 3,8500 | 3,9160 | 3,8440 | 3,8740 | 3,8740 | 221.028 |
| 09 feb 2024 | 3,6800 | 3,8680 | 3,5300 | 3,8500 | 3,8500 | 806.861 |
| 08 feb 2024 | 3,6240 | 3,7280 | 3,6140 | 3,6760 | 3,6760 | 261.807 |
| 07 feb 2024 | 3,4720 | 3,6580 | 3,4600 | 3,6020 | 3,6020 | 276.841 |
| 06 feb 2024 | 3,6660 | 3,6900 | 3,4680 | 3,4680 | 3,4680 | 420.579 |
| 05 feb 2024 | 3,6000 | 3,6680 | 3,5840 | 3,6680 | 3,6680 | 319.968 |
| 02 feb 2024 | 3,5000 | 3,6100 | 3,5000 | 3,5900 | 3,5900 | 302.219 |
| 01 feb 2024 | 3,3820 | 3,5500 | 3,3820 | 3,4800 | 3,4800 | 376.015 |
| 31 ene 2024 | 3,4600 | 3,4920 | 3,3820 | 3,3860 | 3,3860 | 480.235 |
| 30 ene 2024 | 3,5500 | 3,5920 | 3,4200 | 3,4840 | 3,4840 | 718.609 |
| 29 ene 2024 | 3,7700 | 3,7820 | 3,3940 | 3,5120 | 3,5120 | 1.452.189 |
| 26 ene 2024 | 4,0480 | 4,1360 | 4,0460 | 4,1060 | 4,1060 | 286.630 |
| 25 ene 2024 | 4,0600 | 4,0800 | 4,0020 | 4,0480 | 4,0480 | 188.507 |
| 24 ene 2024 | 4,0600 | 4,0900 | 4,0100 | 4,0820 | 4,0820 | 178.690 |
| 23 ene 2024 | 4,0960 | 4,1200 | 4,0400 | 4,0640 | 4,0640 | 206.623 |
| 22 ene 2024 | 4,0020 | 4,1100 | 4,0000 | 4,1020 | 4,1020 | 290.850 |
| 19 ene 2024 | 4,1160 | 4,1160 | 3,9100 | 3,9920 | 3,9920 | 411.100 |
| 18 ene 2024 | 4,1800 | 4,1900 | 4,0660 | 4,1080 | 4,1080 | 235.458 |
| 17 ene 2024 | 4,2640 | 4,2640 | 4,0900 | 4,1920 | 4,1920 | 242.330 |
| 16 ene 2024 | 4,3100 | 4,3660 | 4,2280 | 4,2760 | 4,2760 | 239.026 |
| 15 ene 2024 | 4,3740 | 4,3820 | 4,3300 | 4,3400 | 4,3400 | 261.274 |
| 12 ene 2024 | 4,3800 | 4,4200 | 4,3380 | 4,3460 | 4,3460 | 186.656 |
| 11 ene 2024 | 4,4960 | 4,5280 | 4,3120 | 4,3560 | 4,3560 | 266.828 |
| 10 ene 2024 | 4,3600 | 4,4940 | 4,3340 | 4,4740 | 4,4740 | 205.541 |
| 09 ene 2024 | 4,2500 | 4,4020 | 4,2320 | 4,4020 | 4,4020 | 281.724 |
| 08 ene 2024 | 4,2700 | 4,3000 | 4,1700 | 4,2680 | 4,2680 | 210.811 |
| 05 ene 2024 | 4,2600 | 4,3060 | 4,1700 | 4,2940 | 4,2940 | 170.714 |
| 04 ene 2024 | 4,3000 | 4,3360 | 4,2100 | 4,2960 | 4,2960 | 287.339 |
| 03 ene 2024 | 4,4920 | 4,5200 | 4,2580 | 4,3200 | 4,3200 | 556.823 |
| 02 ene 2024 | 4,2500 | 4,3920 | 4,2500 | 4,3920 | 4,3920 | 320.336 |
| 29 dic 2023 | 4,1780 | 4,3040 | 4,1780 | 4,2500 | 4,2500 | 169.450 |
| 28 dic 2023 | 4,3220 | 4,3640 | 4,1600 | 4,2040 | 4,2040 | 348.404 |
| 27 dic 2023 | 4,3620 | 4,4400 | 4,3080 | 4,3260 | 4,3260 | 450.311 |
| 22 dic 2023 | 4,1740 | 4,3820 | 4,1500 | 4,3640 | 4,3640 | 472.905 |
| 21 dic 2023 | 4,1800 | 4,2220 | 4,0700 | 4,2020 | 4,2020 | 398.612 |
| 20 dic 2023 | 4,0520 | 4,2680 | 4,0520 | 4,2680 | 4,2680 | 969.591 |
| 19 dic 2023 | 4,0600 | 4,1100 | 3,9920 | 4,0600 | 4,0600 | 333.690 |
| 18 dic 2023 | 4,0640 | 4,1300 | 4,0040 | 4,0680 | 4,0680 | 379.301 |
| 15 dic 2023 | 3,9760 | 4,0980 | 3,9660 | 4,0980 | 4,0980 | 1.379.718 |
| 14 dic 2023 | 3,7780 | 3,9800 | 3,7780 | 3,9520 | 3,9520 | 511.585 |
| 13 dic 2023 | 3,7720 | 3,7860 | 3,7000 | 3,7260 | 3,7260 | 743.230 |
| 12 dic 2023 | 3,8500 | 3,8920 | 3,7500 | 3,7620 | 3,7620 | 266.921 |
| 11 dic 2023 | 3,8940 | 3,9580 | 3,8680 | 3,8760 | 3,8760 | 174.499 |
| *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.