Mercados españoles cerrados en 3 hrs 30 min
IBEX 35
7.338,50 -103,70 (-1,39%) Euro Stoxx 50
3.296,84 -38,46 (-1,15%) Dólar/Euro
0,9725 -0,0014 (-0,15%) Petróleo Brent
89,53 +0,21 (+0,24%) Oro
1.658,00 -12,00 (-0,72%) BTC-EUR
20.044,51 +443,53 (+2,26%)
EUR/CAD (EURCAD=X)
CCY - CCY Precio demorado. Divisa en CAD
Añadir a la lista de favoritos
A partir del 01:00PM BST. Mercado abierto.
Intervalo de fechas:
29 sept 2021 - 29 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2022 | 1,3244 | 1,3321 | 1,3212 | 1,3305 | 1,3305 | - |
| 28 sept 2022 | 1,3168 | 1,3228 | 1,3121 | 1,3168 | 1,3168 | - |
| 27 sept 2022 | 1,3193 | 1,3218 | 1,3164 | 1,3193 | 1,3193 | - |
| 26 sept 2022 | 1,3154 | 1,3236 | 1,3016 | 1,3154 | 1,3154 | - |
| 23 sept 2022 | 1,3254 | 1,3269 | 1,3163 | 1,3254 | 1,3254 | - |
| 22 sept 2022 | 1,3250 | 1,3314 | 1,3240 | 1,3250 | 1,3250 | - |
| 21 sept 2022 | 1,3322 | 1,3327 | 1,3227 | 1,3322 | 1,3322 | - |
| 20 sept 2022 | 1,3282 | 1,3333 | 1,3249 | 1,3282 | 1,3282 | - |
| 19 sept 2022 | 1,3287 | 1,3317 | 1,3260 | 1,3287 | 1,3287 | - |
| 16 sept 2022 | 1,3229 | 1,3320 | 1,3214 | 1,3229 | 1,3229 | - |
| 15 sept 2022 | 1,3138 | 1,3208 | 1,3118 | 1,3138 | 1,3138 | - |
| 14 sept 2022 | 1,3137 | 1,3196 | 1,3125 | 1,3137 | 1,3137 | - |
| 13 sept 2022 | 1,3148 | 1,3203 | 1,3095 | 1,3148 | 1,3148 | - |
| 12 sept 2022 | 1,3116 | 1,3240 | 1,3105 | 1,3116 | 1,3116 | - |
| 09 sept 2022 | 1,3093 | 1,3143 | 1,3060 | 1,3093 | 1,3093 | - |
| 08 sept 2022 | 1,3125 | 1,3168 | 1,3050 | 1,3125 | 1,3125 | - |
| 07 sept 2022 | 1,3019 | 1,3119 | 1,3014 | 1,3019 | 1,3019 | - |
| 06 sept 2022 | 1,3064 | 1,3090 | 1,2981 | 1,3064 | 1,3064 | - |
| 05 sept 2022 | 1,3023 | 1,3069 | 1,3001 | 1,3023 | 1,3023 | - |
| 02 sept 2022 | 1,3084 | 1,3164 | 1,3082 | 1,3084 | 1,3084 | - |
| 01 sept 2022 | 1,3192 | 1,3242 | 1,3080 | 1,3192 | 1,3192 | - |
| 31 ago 2022 | 1,3121 | 1,3179 | 1,3077 | 1,3121 | 1,3121 | - |
| 30 ago 2022 | 1,3016 | 1,3117 | 1,2981 | 1,3016 | 1,3016 | - |
| 29 ago 2022 | 1,2980 | 1,3054 | 1,2951 | 1,2980 | 1,2980 | - |
| 26 ago 2022 | 1,2900 | 1,3042 | 1,2882 | 1,2900 | 1,2900 | - |
| 25 ago 2022 | 1,2928 | 1,2949 | 1,2877 | 1,2928 | 1,2928 | - |
| 24 ago 2022 | 1,2915 | 1,2970 | 1,2888 | 1,2915 | 1,2915 | - |
| 23 ago 2022 | 1,2968 | 1,2980 | 1,2908 | 1,2968 | 1,2968 | - |
| 22 ago 2022 | 1,3045 | 1,3047 | 1,2950 | 1,3045 | 1,3045 | - |
| 19 ago 2022 | 1,3063 | 1,3090 | 1,3040 | 1,3063 | 1,3063 | - |
| 18 ago 2022 | 1,3147 | 1,3164 | 1,3072 | 1,3147 | 1,3147 | - |
| 17 ago 2022 | 1,3064 | 1,3164 | 1,3052 | 1,3064 | 1,3064 | - |
| 16 ago 2022 | 1,3113 | 1,3119 | 1,3064 | 1,3113 | 1,3113 | - |
| 15 ago 2022 | 1,3104 | 1,3207 | 1,3098 | 1,3104 | 1,3104 | - |
| 12 ago 2022 | 1,3173 | 1,3173 | 1,3107 | 1,3173 | 1,3173 | - |
| 11 ago 2022 | 1,3156 | 1,3212 | 1,3135 | 1,3156 | 1,3156 | - |
| 10 ago 2022 | 1,3154 | 1,3271 | 1,3137 | 1,3154 | 1,3154 | - |
| 09 ago 2022 | 1,3110 | 1,3186 | 1,3098 | 1,3110 | 1,3110 | - |
| 08 ago 2022 | 1,3165 | 1,3172 | 1,3100 | 1,3165 | 1,3165 | - |
| 05 ago 2022 | 1,3188 | 1,3195 | 1,3137 | 1,3188 | 1,3188 | - |
| 04 ago 2022 | 1,3055 | 1,3151 | 1,3047 | 1,3055 | 1,3055 | - |
| 03 ago 2022 | 1,3088 | 1,3112 | 1,3027 | 1,3088 | 1,3088 | - |
| 02 ago 2022 | 1,3178 | 1,3217 | 1,3098 | 1,3178 | 1,3178 | - |
| 01 ago 2022 | 1,3080 | 1,3184 | 1,3068 | 1,3080 | 1,3080 | - |
| 29 jul 2022 | 1,3053 | 1,3139 | 1,3031 | 1,3053 | 1,3053 | - |
| 28 jul 2022 | 1,3080 | 1,3105 | 1,2966 | 1,3080 | 1,3080 | - |
| 27 jul 2022 | 1,3040 | 1,3074 | 1,3019 | 1,3040 | 1,3040 | - |
| 26 jul 2022 | 1,3137 | 1,3153 | 1,3031 | 1,3137 | 1,3137 | - |
| 25 jul 2022 | 1,3180 | 1,3217 | 1,3111 | 1,3180 | 1,3180 | - |
| 22 jul 2022 | 1,3163 | 1,3166 | 1,3052 | 1,3163 | 1,3163 | - |
| 21 jul 2022 | 1,3119 | 1,3245 | 1,3112 | 1,3119 | 1,3119 | - |
| 20 jul 2022 | 1,3168 | 1,3212 | 1,3118 | 1,3168 | 1,3168 | - |
| 19 jul 2022 | 1,3169 | 1,3290 | 1,3136 | 1,3169 | 1,3169 | - |
| 18 jul 2022 | 1,3134 | 1,3187 | 1,3103 | 1,3134 | 1,3134 | - |
| 15 jul 2022 | 1,3142 | 1,3163 | 1,3109 | 1,3142 | 1,3142 | - |
| 14 jul 2022 | 1,3044 | 1,3189 | 1,3005 | 1,3044 | 1,3044 | - |
| 13 jul 2022 | 1,3071 | 1,3109 | 1,2980 | 1,3071 | 1,3071 | - |
| 12 jul 2022 | 1,3056 | 1,3112 | 1,3038 | 1,3056 | 1,3056 | - |
| 11 jul 2022 | 1,3161 | 1,3174 | 1,3082 | 1,3161 | 1,3161 | - |
| 08 jul 2022 | 1,3185 | 1,3221 | 1,3124 | 1,3185 | 1,3185 | - |
| 07 jul 2022 | 1,3275 | 1,3296 | 1,3180 | 1,3275 | 1,3275 | - |
| 06 jul 2022 | 1,3370 | 1,3389 | 1,3248 | 1,3370 | 1,3370 | - |
| 05 jul 2022 | 1,3414 | 1,3423 | 1,3296 | 1,3414 | 1,3414 | - |
| 04 jul 2022 | 1,3440 | 1,3458 | 1,3405 | 1,3440 | 1,3440 | - |
| 01 jul 2022 | 1,3488 | 1,3527 | 1,3414 | 1,3488 | 1,3488 | - |
| 30 jun 2022 | 1,3458 | 1,3511 | 1,3408 | 1,3458 | 1,3458 | - |
| 29 jun 2022 | 1,3546 | 1,3560 | 1,3468 | 1,3546 | 1,3546 | - |
| 28 jun 2022 | 1,3618 | 1,3619 | 1,3514 | 1,3618 | 1,3618 | - |
| 27 jun 2022 | 1,3627 | 1,3667 | 1,3583 | 1,3627 | 1,3627 | - |
| 24 jun 2022 | 1,3662 | 1,3687 | 1,3612 | 1,3662 | 1,3662 | - |
| 23 jun 2022 | 1,3693 | 1,3707 | 1,3593 | 1,3693 | 1,3693 | - |
| 22 jun 2022 | 1,3617 | 1,3712 | 1,3597 | 1,3617 | 1,3617 | - |
| 21 jun 2022 | 1,3656 | 1,3681 | 1,3612 | 1,3656 | 1,3656 | - |
| 20 jun 2022 | 1,3638 | 1,3702 | 1,3636 | 1,3638 | 1,3638 | - |
| 17 jun 2022 | 1,3661 | 1,3674 | 1,3611 | 1,3661 | 1,3661 | - |
| 16 jun 2022 | 1,3460 | 1,3619 | 1,3420 | 1,3460 | 1,3460 | - |
| 15 jun 2022 | 1,3511 | 1,3605 | 1,3458 | 1,3511 | 1,3511 | - |
| 14 jun 2022 | 1,3425 | 1,3527 | 1,3409 | 1,3425 | 1,3425 | - |
| 13 jun 2022 | 1,3423 | 1,3464 | 1,3404 | 1,3423 | 1,3423 | - |
| 10 jun 2022 | 1,3489 | 1,3516 | 1,3435 | 1,3489 | 1,3489 | - |
| 09 jun 2022 | 1,3454 | 1,3548 | 1,3434 | 1,3454 | 1,3454 | - |
| 08 jun 2022 | 1,3410 | 1,3469 | 1,3390 | 1,3410 | 1,3410 | - |
| 07 jun 2022 | 1,3450 | 1,3476 | 1,3420 | 1,3450 | 1,3450 | - |
| 06 jun 2022 | 1,3497 | 1,3505 | 1,3423 | 1,3497 | 1,3497 | - |
| 03 jun 2022 | 1,3514 | 1,3530 | 1,3468 | 1,3514 | 1,3514 | - |
| 02 jun 2022 | 1,3490 | 1,3539 | 1,3486 | 1,3490 | 1,3490 | - |
| 01 jun 2022 | 1,3566 | 1,3588 | 1,3460 | 1,3566 | 1,3566 | - |
| 31 may 2022 | 1,3633 | 1,3635 | 1,3506 | 1,3633 | 1,3633 | - |
| 30 may 2022 | 1,3654 | 1,3676 | 1,3627 | 1,3654 | 1,3654 | - |
| 27 may 2022 | 1,3708 | 1,3726 | 1,3635 | 1,3708 | 1,3708 | - |
| 26 may 2022 | 1,3699 | 1,3746 | 1,3684 | 1,3699 | 1,3699 | - |
| 25 may 2022 | 1,3762 | 1,3767 | 1,3672 | 1,3762 | 1,3762 | - |
| 24 may 2022 | 1,3659 | 1,3808 | 1,3650 | 1,3659 | 1,3659 | - |
| 23 may 2022 | 1,3544 | 1,3661 | 1,3544 | 1,3544 | 1,3544 | - |
| 20 may 2022 | 1,3561 | 1,3563 | 1,3507 | 1,3561 | 1,3561 | - |
| 19 may 2022 | 1,3490 | 1,3575 | 1,3452 | 1,3490 | 1,3490 | - |
| 18 may 2022 | 1,3509 | 1,3524 | 1,3464 | 1,3509 | 1,3509 | - |
| 17 may 2022 | 1,3414 | 1,3544 | 1,3387 | 1,3414 | 1,3414 | - |
| 16 may 2022 | 1,3423 | 1,3500 | 1,3418 | 1,3423 | 1,3423 | - |
| 13 may 2022 | 1,3517 | 1,3550 | 1,3421 | 1,3517 | 1,3517 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
