Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.622,25 -71,28 (-0,33%)
EUR/CAD (EURCAD=X)
CCY - CCY Precio demorado. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 05:29AM GMT
Intervalo de fechas:
05 feb 2022 - 05 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 feb 2023 | 1,4468 | 1,4468 | 1,4467 | 1,4467 | 1,4467 | - |
| 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 | - |
| 09 nov 2022 | 1,3522 | 1,3541 | 1,3476 | 1,3522 | 1,3522 | - |
| 08 nov 2022 | 1,3518 | 1,3526 | 1,3478 | 1,3518 | 1,3518 | - |
| 07 nov 2022 | 1,3415 | 1,3507 | 1,3419 | 1,3415 | 1,3415 | - |
| 04 nov 2022 | 1,3397 | 1,3404 | 1,3280 | 1,3397 | 1,3397 | - |
| 03 nov 2022 | 1,3459 | 1,3468 | 1,3396 | 1,3459 | 1,3459 | - |
| 02 nov 2022 | 1,3452 | 1,3494 | 1,3432 | 1,3452 | 1,3452 | - |
| 01 nov 2022 | 1,3455 | 1,3508 | 1,3445 | 1,3455 | 1,3455 | - |
| 31 oct 2022 | 1,3546 | 1,3577 | 1,3477 | 1,3546 | 1,3546 | - |
| 27 oct 2022 | 1,3520 | 1,3590 | 1,3506 | 1,3520 | 1,3520 | - |
| 26 oct 2022 | 1,3677 | 1,3684 | 1,3506 | 1,3677 | 1,3677 | - |
| 25 oct 2022 | 1,3566 | 1,3694 | 1,3536 | 1,3566 | 1,3566 | - |
| 24 oct 2022 | 1,3539 | 1,3592 | 1,3512 | 1,3539 | 1,3539 | - |
| 23 oct 2022 | 1,3454 | 1,3580 | 1,3441 | 1,3454 | 1,3454 | - |
| 20 oct 2022 | 1,3471 | 1,3515 | 1,3437 | 1,3471 | 1,3471 | - |
| 19 oct 2022 | 1,3450 | 1,3479 | 1,3407 | 1,3450 | 1,3450 | - |
| 18 oct 2022 | 1,3538 | 1,3541 | 1,3442 | 1,3538 | 1,3538 | - |
| 17 oct 2022 | 1,3498 | 1,3573 | 1,3470 | 1,3498 | 1,3498 | - |
| 16 oct 2022 | 1,3493 | 1,3507 | 1,3432 | 1,3493 | 1,3493 | - |
| 13 oct 2022 | 1,3443 | 1,3533 | 1,3411 | 1,3443 | 1,3443 | - |
| 12 oct 2022 | 1,3411 | 1,3492 | 1,3387 | 1,3411 | 1,3411 | - |
| 11 oct 2022 | 1,3377 | 1,3418 | 1,3333 | 1,3377 | 1,3377 | - |
| 10 oct 2022 | 1,3375 | 1,3445 | 1,3376 | 1,3375 | 1,3375 | - |
| 09 oct 2022 | 1,3367 | 1,3384 | 1,3296 | 1,3367 | 1,3367 | - |
| 06 oct 2022 | 1,3451 | 1,3473 | 1,3351 | 1,3451 | 1,3451 | - |
| 05 oct 2022 | 1,3477 | 1,3526 | 1,3447 | 1,3477 | 1,3477 | - |
| 04 oct 2022 | 1,3484 | 1,3502 | 1,3455 | 1,3484 | 1,3484 | - |
| 03 oct 2022 | 1,3399 | 1,3565 | 1,3373 | 1,3399 | 1,3399 | - |
| 02 oct 2022 | 1,3501 | 1,3525 | 1,3368 | 1,3501 | 1,3501 | - |
| 29 sept 2022 | 1,3441 | 1,3468 | 1,3372 | 1,3441 | 1,3441 | - |
| 28 sept 2022 | 1,3229 | 1,3406 | 1,3213 | 1,3229 | 1,3229 | - |
| 27 sept 2022 | 1,3168 | 1,3228 | 1,3121 | 1,3168 | 1,3168 | - |
| 26 sept 2022 | 1,3193 | 1,3218 | 1,3164 | 1,3193 | 1,3193 | - |
| 25 sept 2022 | 1,3154 | 1,3236 | 1,3016 | 1,3154 | 1,3154 | - |
| 22 sept 2022 | 1,3254 | 1,3269 | 1,3163 | 1,3254 | 1,3254 | - |
| 21 sept 2022 | 1,3250 | 1,3314 | 1,3240 | 1,3250 | 1,3250 | - |
| 20 sept 2022 | 1,3322 | 1,3327 | 1,3227 | 1,3322 | 1,3322 | - |
| 19 sept 2022 | 1,3282 | 1,3333 | 1,3249 | 1,3282 | 1,3282 | - |
| *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.
