Mercados españoles cerrados en 4 hrs 5 min
IBEX 35
9.031,30 +87,00 (+0,97%) Euro Stoxx 50
4.211,82 +43,61 (+1,05%) Dólar/Euro
1,0865 +0,0018 (+0,1630%) Petróleo Brent
79,34 +0,69 (+0,88%) Oro
1.968,40 -5,10 (-0,26%) BTC-EUR
26.076,91 +1.264,89 (+5,10%)
EUR/CAD (EURCAD=X)
CCY - CCY Precio demorado. Divisa en CAD
Añadir a la lista de favoritos
A partir del 12:25PM BST. Mercado abierto.
Intervalo de fechas:
29 mar 2022 - 29 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 mar 2023 | 1,4741 | 1,4763 | 1,4721 | 1,4749 | 1,4749 | - |
| 28 mar 2023 | 1,4755 | 1,4811 | 1,4732 | 1,4755 | 1,4755 | - |
| 27 mar 2023 | 1,4794 | 1,4794 | 1,4759 | 1,4793 | 1,4793 | - |
| 24 mar 2023 | 1,4861 | 1,4867 | 1,4767 | 1,4861 | 1,4861 | - |
| 23 mar 2023 | 1,4909 | 1,4937 | 1,4843 | 1,4909 | 1,4909 | - |
| 22 mar 2023 | 1,4769 | 1,4808 | 1,4740 | 1,4769 | 1,4769 | - |
| 21 mar 2023 | 1,4652 | 1,4794 | 1,4648 | 1,4652 | 1,4652 | - |
| 20 mar 2023 | 1,4639 | 1,4679 | 1,4603 | 1,4639 | 1,4639 | - |
| 17 mar 2023 | 1,4560 | 1,4655 | 1,4558 | 1,4560 | 1,4560 | - |
| 16 mar 2023 | 1,4566 | 1,4615 | 1,4521 | 1,4566 | 1,4566 | - |
| 15 mar 2023 | 1,4684 | 1,4708 | 1,4492 | 1,4684 | 1,4684 | - |
| 14 mar 2023 | 1,4728 | 1,4734 | 1,4617 | 1,4728 | 1,4728 | - |
| 13 mar 2023 | 1,4704 | 1,4755 | 1,4667 | 1,4704 | 1,4704 | - |
| 10 mar 2023 | 1,4640 | 1,4757 | 1,4631 | 1,4640 | 1,4640 | - |
| 09 mar 2023 | 1,4556 | 1,4589 | 1,4543 | 1,4556 | 1,4556 | - |
| 08 mar 2023 | 1,4503 | 1,4569 | 1,4487 | 1,4503 | 1,4503 | - |
| 07 mar 2023 | 1,4549 | 1,4558 | 1,4516 | 1,4549 | 1,4549 | - |
| 06 mar 2023 | 1,4454 | 1,4552 | 1,4453 | 1,4454 | 1,4454 | - |
| 03 mar 2023 | 1,4409 | 1,4480 | 1,4384 | 1,4409 | 1,4409 | - |
| 02 mar 2023 | 1,4498 | 1,4509 | 1,4417 | 1,4498 | 1,4498 | - |
| 01 mar 2023 | 1,4432 | 1,4550 | 1,4419 | 1,4432 | 1,4432 | - |
| 28 feb 2023 | 1,4402 | 1,4481 | 1,4374 | 1,4402 | 1,4402 | - |
| 27 feb 2023 | 1,4347 | 1,4389 | 1,4328 | 1,4347 | 1,4347 | - |
| 24 feb 2023 | 1,4352 | 1,4407 | 1,4342 | 1,4352 | 1,4352 | - |
| 23 feb 2023 | 1,4365 | 1,4372 | 1,4331 | 1,4365 | 1,4365 | - |
| 22 feb 2023 | 1,4416 | 1,4442 | 1,4381 | 1,4416 | 1,4416 | - |
| 21 feb 2023 | 1,4371 | 1,4433 | 1,4326 | 1,4371 | 1,4371 | - |
| 20 feb 2023 | 1,4404 | 1,4411 | 1,4365 | 1,4406 | 1,4406 | - |
| 17 feb 2023 | 1,4369 | 1,4404 | 1,4340 | 1,4369 | 1,4369 | - |
| 16 feb 2023 | 1,4316 | 1,4371 | 1,4303 | 1,4316 | 1,4316 | - |
| 15 feb 2023 | 1,4321 | 1,4376 | 1,4306 | 1,4321 | 1,4321 | - |
| 14 feb 2023 | 1,4307 | 1,4364 | 1,4305 | 1,4307 | 1,4307 | - |
| 13 feb 2023 | 1,4262 | 1,4312 | 1,4238 | 1,4262 | 1,4262 | - |
| 10 feb 2023 | 1,4443 | 1,4445 | 1,4254 | 1,4443 | 1,4443 | - |
| 09 feb 2023 | 1,4407 | 1,4460 | 1,4394 | 1,4407 | 1,4407 | - |
| 08 feb 2023 | 1,4367 | 1,4421 | 1,4360 | 1,4367 | 1,4367 | - |
| 07 feb 2023 | 1,4421 | 1,4425 | 1,4360 | 1,4421 | 1,4421 | - |
| 06 feb 2023 | 1,4459 | 1,4478 | 1,4407 | 1,4459 | 1,4459 | - |
| 03 feb 2023 | 1,4521 | 1,4616 | 1,4497 | 1,4521 | 1,4521 | - |
| 02 feb 2023 | 1,4611 | 1,4641 | 1,4516 | 1,4611 | 1,4611 | - |
| 01 feb 2023 | 1,4452 | 1,4557 | 1,4441 | 1,4452 | 1,4452 | - |
| 31 ene 2023 | 1,4522 | 1,4585 | 1,4474 | 1,4522 | 1,4522 | - |
| 30 ene 2023 | 1,4462 | 1,4541 | 1,4457 | 1,4462 | 1,4462 | - |
| 27 ene 2023 | 1,4506 | 1,4519 | 1,4443 | 1,4506 | 1,4506 | - |
| 26 ene 2023 | 1,4614 | 1,4639 | 1,4498 | 1,4614 | 1,4614 | - |
| 25 ene 2023 | 1,4561 | 1,4640 | 1,4519 | 1,4561 | 1,4561 | - |
| 24 ene 2023 | 1,4535 | 1,4554 | 1,4503 | 1,4535 | 1,4535 | - |
| 23 ene 2023 | 1,4526 | 1,4595 | 1,4519 | 1,4527 | 1,4527 | - |
| 20 ene 2023 | 1,4586 | 1,4612 | 1,4522 | 1,4586 | 1,4586 | - |
| 19 ene 2023 | 1,4572 | 1,4635 | 1,4543 | 1,4572 | 1,4572 | - |
| 18 ene 2023 | 1,4447 | 1,4559 | 1,4405 | 1,4447 | 1,4447 | - |
| 17 ene 2023 | 1,4510 | 1,4557 | 1,4436 | 1,4510 | 1,4510 | - |
| 16 ene 2023 | 1,4500 | 1,4523 | 1,4476 | 1,4500 | 1,4500 | - |
| 13 ene 2023 | 1,4527 | 1,4535 | 1,4456 | 1,4527 | 1,4527 | - |
| 12 ene 2023 | 1,4457 | 1,4496 | 1,4410 | 1,4457 | 1,4457 | - |
| 11 ene 2023 | 1,4425 | 1,4477 | 1,4403 | 1,4425 | 1,4425 | - |
| 10 ene 2023 | 1,4375 | 1,4423 | 1,4359 | 1,4375 | 1,4375 | - |
| 09 ene 2023 | 1,4316 | 1,4385 | 1,4277 | 1,4316 | 1,4316 | - |
| 06 ene 2023 | 1,4268 | 1,4341 | 1,4233 | 1,4268 | 1,4268 | - |
| 05 ene 2023 | 1,4302 | 1,4358 | 1,4272 | 1,4302 | 1,4302 | - |
| 04 ene 2023 | 1,4421 | 1,4455 | 1,4315 | 1,4421 | 1,4421 | - |
| 03 ene 2023 | 1,4477 | 1,4519 | 1,4346 | 1,4477 | 1,4477 | - |
| 02 ene 2023 | 1,4471 | 1,4513 | 1,4425 | 1,4471 | 1,4471 | - |
| 30 dic 2022 | 1,4448 | 1,4489 | 1,4415 | 1,4448 | 1,4448 | - |
| 29 dic 2022 | 1,4453 | 1,4482 | 1,4422 | 1,4453 | 1,4453 | - |
| 28 dic 2022 | 1,4380 | 1,4445 | 1,4353 | 1,4380 | 1,4380 | - |
| 27 dic 2022 | 1,4424 | 1,4444 | 1,4340 | 1,4424 | 1,4424 | - |
| 26 dic 2022 | 1,4418 | 1,4461 | 1,4404 | 1,4418 | 1,4418 | - |
| 23 dic 2022 | 1,4457 | 1,4478 | 1,4416 | 1,4457 | 1,4457 | - |
| 22 dic 2022 | 1,4438 | 1,4493 | 1,4433 | 1,4438 | 1,4438 | - |
| 21 dic 2022 | 1,4450 | 1,4491 | 1,4431 | 1,4450 | 1,4450 | - |
| 20 dic 2022 | 1,4475 | 1,4516 | 1,4441 | 1,4475 | 1,4475 | - |
| 19 dic 2022 | 1,4474 | 1,4534 | 1,4456 | 1,4497 | 1,4497 | - |
| 16 dic 2022 | 1,4528 | 1,4560 | 1,4497 | 1,4528 | 1,4528 | - |
| 15 dic 2022 | 1,4466 | 1,4583 | 1,4390 | 1,4466 | 1,4466 | - |
| 14 dic 2022 | 1,4404 | 1,4468 | 1,4390 | 1,4404 | 1,4404 | - |
| 13 dic 2022 | 1,4369 | 1,4449 | 1,4336 | 1,4368 | 1,4368 | - |
| 12 dic 2022 | 1,4367 | 1,4459 | 1,4351 | 1,4367 | 1,4367 | - |
| 09 dic 2022 | 1,4350 | 1,4412 | 1,4350 | 1,4350 | 1,4350 | - |
| 08 dic 2022 | 1,4351 | 1,4398 | 1,4279 | 1,4351 | 1,4351 | - |
| 07 dic 2022 | 1,4287 | 1,4402 | 1,4267 | 1,4287 | 1,4287 | - |
| 06 dic 2022 | 1,4263 | 1,4350 | 1,4247 | 1,4263 | 1,4263 | - |
| 05 dic 2022 | 1,4177 | 1,4255 | 1,4135 | 1,4177 | 1,4177 | - |
| 02 dic 2022 | 1,4144 | 1,4166 | 1,4087 | 1,4144 | 1,4144 | - |
| 01 dic 2022 | 1,3982 | 1,4136 | 1,3961 | 1,3982 | 1,3982 | - |
| 30 nov 2022 | 1,4024 | 1,4055 | 1,3947 | 1,4024 | 1,4024 | - |
| 29 nov 2022 | 1,3952 | 1,4121 | 1,3894 | 1,3952 | 1,3952 | - |
| 28 nov 2022 | 1,3885 | 1,4084 | 1,3890 | 1,3905 | 1,3905 | - |
| 25 nov 2022 | 1,3881 | 1,3922 | 1,3854 | 1,3881 | 1,3881 | - |
| 24 nov 2022 | 1,3898 | 1,3930 | 1,3862 | 1,3898 | 1,3898 | - |
| 23 nov 2022 | 1,3777 | 1,3904 | 1,3773 | 1,3777 | 1,3777 | - |
| 22 nov 2022 | 1,3776 | 1,3787 | 1,3736 | 1,3776 | 1,3776 | - |
| 21 nov 2022 | 1,3819 | 1,3827 | 1,3735 | 1,3819 | 1,3819 | - |
| 18 nov 2022 | 1,3802 | 1,3874 | 1,3796 | 1,3802 | 1,3802 | - |
| 17 nov 2022 | 1,3860 | 1,3860 | 1,3783 | 1,3860 | 1,3860 | - |
| 16 nov 2022 | 1,3748 | 1,3872 | 1,3734 | 1,3748 | 1,3748 | - |
| 15 nov 2022 | 1,3749 | 1,3856 | 1,3726 | 1,3749 | 1,3749 | - |
| 14 nov 2022 | 1,3700 | 1,3747 | 1,3661 | 1,3700 | 1,3700 | - |
| 11 nov 2022 | 1,3587 | 1,3721 | 1,3572 | 1,3587 | 1,3587 | - |
| 10 nov 2022 | 1,3552 | 1,3602 | 1,3460 | 1,3552 | 1,3552 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
