Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.956,19 +1.445,95 (+2,51%)
EUR/BRL (EURBRL=X)
CCY - CCY Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 10:46PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5,4787 | 5,4958 | 5,4505 | 5,4590 | 5,4590 | - |
| 03 may 2024 | 5,5346 | 5,5346 | 5,4494 | 5,4813 | 5,4813 | - |
| 02 may 2024 | 5,5165 | 5,5669 | 5,4507 | 5,5165 | 5,5165 | - |
| 01 may 2024 | 5,4657 | 5,5165 | 5,4657 | 5,5376 | 5,5376 | - |
| 30 abr 2024 | 5,4590 | 5,5436 | 5,4590 | 5,4794 | 5,4794 | - |
| 29 abr 2024 | 5,5099 | 5,5099 | 5,4590 | 5,5099 | 5,5099 | - |
| 26 abr 2024 | 5,4952 | 5,5434 | 5,4616 | 5,5362 | 5,5362 | - |
| 25 abr 2024 | 5,4605 | 5,5411 | 5,4605 | 5,5036 | 5,5036 | - |
| 24 abr 2024 | 5,4798 | 5,5246 | 5,4605 | 5,4867 | 5,4867 | - |
| 23 abr 2024 | 5,5215 | 5,5301 | 5,4798 | 5,5027 | 5,5027 | - |
| 22 abr 2024 | 5,5563 | 5,5563 | 5,5186 | 5,5563 | 5,5563 | - |
| 19 abr 2024 | 5,5620 | 5,6155 | 5,5415 | 5,5831 | 5,5831 | - |
| 18 abr 2024 | 5,5997 | 5,6077 | 5,5620 | 5,5997 | 5,5997 | - |
| 17 abr 2024 | 5,4848 | 5,6246 | 5,4848 | 5,5905 | 5,5905 | - |
| 16 abr 2024 | 5,4263 | 5,6157 | 5,4263 | 5,5037 | 5,5037 | - |
| 15 abr 2024 | 5,3935 | 5,5193 | 5,3935 | 5,3935 | 5,3935 | - |
| 12 abr 2024 | 5,4106 | 5,4695 | 5,3935 | 5,4563 | 5,4563 | - |
| 11 abr 2024 | 5,4172 | 5,4564 | 5,4106 | 5,4513 | 5,4513 | - |
| 10 abr 2024 | 5,4372 | 5,4520 | 5,4287 | 5,4310 | 5,4310 | - |
| 09 abr 2024 | 5,4669 | 5,4669 | 5,4245 | 5,4669 | 5,4669 | - |
| 08 abr 2024 | 5,4561 | 5,4879 | 5,4536 | 5,4561 | 5,4561 | - |
| 05 abr 2024 | 5,4453 | 5,4875 | 5,4409 | 5,4692 | 5,4692 | - |
| 04 abr 2024 | 5,4343 | 5,4747 | 5,4343 | 5,4579 | 5,4579 | - |
| 03 abr 2024 | 5,4068 | 5,4934 | 5,4068 | 5,4436 | 5,4436 | - |
| 02 abr 2024 | 5,4193 | 5,4422 | 5,3978 | 5,3598 | 5,3598 | - |
| 01 abr 2024 | 5,3598 | 5,3598 | 5,3598 | 5,3598 | 5,3598 | - |
| 29 mar 2024 | 5,3598 | 5,3598 | 5,3598 | 5,4065 | 5,4065 | - |
| 28 mar 2024 | 5,3606 | 5,4068 | 5,3606 | 5,3896 | 5,3896 | - |
| 27 mar 2024 | 5,3767 | 5,3968 | 5,3606 | 5,3915 | 5,3915 | - |
| 26 mar 2024 | 5,3888 | 5,4081 | 5,3879 | 5,3874 | 5,3874 | - |
| 25 mar 2024 | 5,3554 | 5,4163 | 5,3554 | 5,3554 | 5,3554 | - |
| 22 mar 2024 | 5,3897 | 5,4101 | 5,3745 | 5,4020 | 5,4020 | - |
| 21 mar 2024 | 5,4286 | 5,4295 | 5,3985 | 5,4287 | 5,4287 | - |
| 20 mar 2024 | 5,4336 | 5,4653 | 5,4283 | 5,4617 | 5,4617 | - |
| 19 mar 2024 | 5,4219 | 5,4787 | 5,4219 | 5,4219 | 5,4219 | - |
| 18 mar 2024 | 5,4107 | 5,4729 | 5,4107 | 5,4107 | 5,4107 | - |
| 15 mar 2024 | 5,4153 | 5,4432 | 5,4107 | 5,4277 | 5,4277 | - |
| 14 mar 2024 | 5,4158 | 5,4388 | 5,4131 | 5,4423 | 5,4423 | - |
| 13 mar 2024 | 5,4199 | 5,4523 | 5,4158 | 5,4304 | 5,4304 | - |
| 12 mar 2024 | 5,4276 | 5,4434 | 5,4189 | 5,4348 | 5,4348 | - |
| 11 mar 2024 | 5,3716 | 5,4608 | 5,3716 | 5,3716 | 5,3716 | - |
| 08 mar 2024 | 5,3622 | 5,4634 | 5,3622 | 5,3970 | 5,3970 | - |
| 07 mar 2024 | 5,3679 | 5,3928 | 5,3613 | 5,3844 | 5,3844 | - |
| 06 mar 2024 | 5,3438 | 5,3916 | 5,3438 | 5,3737 | 5,3737 | - |
| 05 mar 2024 | 5,3537 | 5,3837 | 5,3438 | 5,3683 | 5,3683 | - |
| 04 mar 2024 | 5,3507 | 5,3769 | 5,3507 | 5,3507 | 5,3507 | - |
| 01 mar 2024 | 5,3587 | 5,3749 | 5,3507 | 5,3681 | 5,3681 | - |
| 29 feb 2024 | 5,3112 | 5,4085 | 5,3112 | 5,3810 | 5,3810 | - |
| 28 feb 2024 | 5,3823 | 5,3823 | 5,3112 | 5,3460 | 5,3460 | - |
| 27 feb 2024 | 5,3948 | 5,4064 | 5,3520 | 5,3989 | 5,3989 | - |
| 26 feb 2024 | 5,3474 | 5,4171 | 5,3474 | 5,3474 | 5,3474 | - |
| 23 feb 2024 | 5,3321 | 5,4037 | 5,3321 | 5,3555 | 5,3555 | - |
| 22 feb 2024 | 5,2966 | 5,3713 | 5,2966 | 5,3376 | 5,3376 | - |
| 21 feb 2024 | 5,3316 | 5,3316 | 5,3118 | 5,3248 | 5,3248 | - |
| 20 feb 2024 | 5,3260 | 5,3564 | 5,3260 | 5,3438 | 5,3438 | - |
| 19 feb 2024 | 5,3328 | 5,3562 | 5,3260 | 5,3328 | 5,3328 | - |
| 16 feb 2024 | 5,3108 | 5,3547 | 5,3108 | 5,3464 | 5,3464 | - |
| 15 feb 2024 | 5,2793 | 5,3560 | 5,2793 | 5,3291 | 5,3291 | - |
| 14 feb 2024 | 5,3141 | 5,3269 | 5,2793 | 5,2972 | 5,2972 | - |
| 13 feb 2024 | 5,3101 | 5,3425 | 5,2971 | 5,3306 | 5,3306 | - |
| 12 feb 2024 | 5,3523 | 5,3523 | 5,3101 | 5,3523 | 5,3523 | - |
| 09 feb 2024 | 5,3236 | 5,3798 | 5,3236 | 5,3774 | 5,3774 | - |
| 08 feb 2024 | 5,3178 | 5,3804 | 5,3178 | 5,3473 | 5,3473 | - |
| 07 feb 2024 | 5,3327 | 5,3476 | 5,3178 | 5,3306 | 5,3306 | - |
| 06 feb 2024 | 5,3176 | 5,3611 | 5,3161 | 5,3176 | 5,3176 | - |
| 05 feb 2024 | 5,3201 | 5,3799 | 5,3201 | 5,3201 | 5,3201 | - |
| 02 feb 2024 | 5,3284 | 5,3652 | 5,3284 | 5,3391 | 5,3391 | - |
| 01 feb 2024 | 5,3404 | 5,3690 | 5,3163 | 5,3488 | 5,3488 | - |
| 31 ene 2024 | 5,3439 | 5,3823 | 5,3404 | 5,3604 | 5,3604 | - |
| 30 ene 2024 | 5,2972 | 5,3900 | 5,2972 | 5,3520 | 5,3520 | - |
| 29 ene 2024 | 5,3220 | 5,3446 | 5,3049 | 5,3220 | 5,3220 | - |
| 26 ene 2024 | 5,3459 | 5,3459 | 5,3128 | 5,3299 | 5,3299 | - |
| 25 ene 2024 | 5,3690 | 5,3730 | 5,3193 | 5,3665 | 5,3665 | - |
| 24 ene 2024 | 5,3969 | 5,3997 | 5,3465 | 5,3693 | 5,3693 | - |
| 23 ene 2024 | 5,3479 | 5,4416 | 5,3479 | 5,4236 | 5,4236 | - |
| 22 ene 2024 | 5,3440 | 5,4311 | 5,3440 | 5,3440 | 5,3440 | - |
| 19 ene 2024 | 5,3480 | 5,3655 | 5,3346 | 5,3526 | 5,3526 | - |
| 18 ene 2024 | 5,3394 | 5,3788 | 5,3394 | 5,3564 | 5,3564 | - |
| 17 ene 2024 | 5,2714 | 5,3790 | 5,2714 | 5,2714 | 5,2714 | - |
| 16 ene 2024 | 5,2908 | 5,3536 | 5,2836 | 5,3230 | 5,3230 | - |
| 15 ene 2024 | 5,3075 | 5,3413 | 5,2982 | 5,3075 | 5,3075 | - |
| 12 ene 2024 | 5,3478 | 5,3478 | 5,3000 | 5,3490 | 5,3490 | - |
| 11 ene 2024 | 5,3464 | 5,3706 | 5,3220 | 5,3616 | 5,3616 | - |
| 10 ene 2024 | 5,3041 | 5,3714 | 5,3041 | 5,3562 | 5,3562 | - |
| 09 ene 2024 | 5,3072 | 5,3577 | 5,3072 | 5,3326 | 5,3326 | - |
| 08 ene 2024 | 5,3200 | 5,3579 | 5,3200 | 5,3200 | 5,3200 | - |
| 05 ene 2024 | 5,3589 | 5,3719 | 5,3200 | 5,3675 | 5,3675 | - |
| 04 ene 2024 | 5,3461 | 5,3971 | 5,3461 | 5,3619 | 5,3619 | - |
| 03 ene 2024 | 5,2988 | 5,3946 | 5,2988 | 5,3759 | 5,3759 | - |
| 02 ene 2024 | 5,3485 | 5,3688 | 5,3175 | 5,3497 | 5,3497 | - |
| 01 ene 2024 | 5,3497 | 5,3497 | 5,3497 | 5,3497 | 5,3497 | - |
| 29 dic 2023 | 5,3430 | 5,3719 | 5,3430 | 5,3430 | 5,3430 | - |
| 28 dic 2023 | 5,2957 | 5,3831 | 5,2957 | 5,3574 | 5,3574 | - |
| 27 dic 2023 | 5,3130 | 5,3694 | 5,3088 | 5,3635 | 5,3635 | - |
| 26 dic 2023 | 5,3635 | 5,3635 | 5,3635 | 5,3635 | 5,3635 | - |
| 25 dic 2023 | 5,3635 | 5,3635 | 5,3635 | 5,3635 | 5,3635 | - |
| 22 dic 2023 | 5,3713 | 5,3891 | 5,3432 | 5,3716 | 5,3716 | - |
| 21 dic 2023 | 5,2954 | 5,3941 | 5,2954 | 5,3715 | 5,3715 | - |
| 20 dic 2023 | 5,3382 | 5,3568 | 5,3101 | 5,3356 | 5,3356 | - |
| 19 dic 2023 | 5,3687 | 5,3687 | 5,3250 | 5,3498 | 5,3498 | - |
| *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.