Mercados españoles cerrados en 55 mins
IBEX 35
11.310,20 -18,80 (-0,17%) Euro Stoxx 50
5.046,65 +21,48 (+0,43%) Dólar/Euro
1,0838 +0,0011 (+0,10%) Petróleo Brent
82,44 +0,54 (+0,66%) Oro
2.354,70 -38,20 (-1,60%) Bitcoin EUR
62.721,59 -1.635,47 (-2,54%)
iShares STOXX Europe 600 Basic (EXV6D.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:32PM BST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 63,96 | 64,55 | 63,75 | 64,55 | 64,55 | 859 |
| 22 may 2024 | 65,22 | 65,25 | 64,02 | 64,22 | 64,22 | 11.254 |
| 21 may 2024 | 64,90 | 65,71 | 64,90 | 65,68 | 65,68 | 6705 |
| 20 may 2024 | 65,30 | 65,44 | 64,91 | 65,27 | 65,27 | 4130 |
| 17 may 2024 | 64,15 | 64,84 | 63,88 | 64,81 | 64,81 | 1468 |
| 16 may 2024 | 63,46 | 63,46 | 63,35 | 63,35 | 63,35 | 104 |
| 15 may 2024 | 63,83 | 63,89 | 62,91 | 62,91 | 62,91 | 1800 |
| 14 may 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | 4 |
| 13 may 2024 | 63,07 | 63,11 | 63,07 | 63,11 | 63,11 | 97 |
| 10 may 2024 | 63,60 | 63,65 | 63,34 | 63,38 | 63,38 | 465 |
| 09 may 2024 | 62,59 | 62,70 | 62,59 | 62,70 | 62,70 | 45 |
| 08 may 2024 | 61,94 | 61,96 | 61,73 | 61,93 | 61,93 | 20.367 |
| 07 may 2024 | 62,59 | 62,75 | 62,41 | 62,67 | 62,67 | 10.154 |
| 03 may 2024 | 61,90 | 62,16 | 61,71 | 61,79 | 61,79 | 1713 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | 809 |
| 29 abr 2024 | 61,97 | 62,06 | 61,89 | 62,06 | 62,06 | 168 |
| 26 abr 2024 | 62,10 | 62,10 | 61,45 | 61,45 | 61,45 | 834 |
| 25 abr 2024 | 60,60 | 60,63 | 60,60 | 60,63 | 60,63 | 1131 |
| 24 abr 2024 | 59,50 | 59,68 | 59,50 | 59,65 | 59,65 | 440 |
| 23 abr 2024 | 58,37 | 58,45 | 58,30 | 58,45 | 58,45 | 3737 |
| 22 abr 2024 | 59,27 | 59,39 | 59,15 | 59,15 | 59,15 | 589 |
| 19 abr 2024 | 59,10 | 59,34 | 58,74 | 59,24 | 59,24 | 11.108 |
| 18 abr 2024 | 59,32 | 59,38 | 59,21 | 59,38 | 59,38 | 547 |
| 17 abr 2024 | 59,09 | 59,73 | 59,09 | 59,25 | 59,25 | 555 |
| 16 abr 2024 | 58,48 | 58,51 | 57,98 | 58,34 | 58,34 | 18.039 |
| 15 abr 2024 | 60,50 | 60,63 | 60,33 | 60,59 | 60,59 | 1254 |
| 12 abr 2024 | 60,13 | 60,57 | 60,06 | 60,30 | 60,30 | 3328 |
| 11 abr 2024 | 59,17 | 59,17 | 58,68 | 58,86 | 58,86 | 11.849 |
| 10 abr 2024 | 60,11 | 60,35 | 58,77 | 59,21 | 59,21 | 319 |
| 09 abr 2024 | 59,69 | 59,92 | 59,54 | 59,61 | 59,61 | 21.317 |
| 08 abr 2024 | 58,20 | 58,96 | 58,20 | 58,96 | 58,96 | 950 |
| 05 abr 2024 | 57,84 | 57,92 | 57,72 | 57,79 | 57,79 | 6522 |
| 04 abr 2024 | 58,39 | 58,40 | 58,29 | 58,30 | 58,30 | 2302 |
| 03 abr 2024 | 56,80 | 57,54 | 56,80 | 57,52 | 57,52 | 650 |
| 02 abr 2024 | 57,15 | 57,17 | 57,00 | 57,00 | 57,00 | 552 |
| 28 mar 2024 | 55,84 | 55,92 | 55,84 | 55,92 | 55,92 | 7017 |
| 27 mar 2024 | 55,37 | 55,37 | 55,00 | 55,00 | 55,00 | 1162 |
| 26 mar 2024 | 55,35 | 55,42 | 55,35 | 55,42 | 55,42 | 3469 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 55,65 | 55,95 | 55,65 | 55,78 | 55,78 | 10.154 |
| 21 mar 2024 | 55,66 | 56,06 | 55,66 | 55,90 | 55,90 | 4677 |
| 20 mar 2024 | 54,22 | 54,53 | 54,22 | 54,53 | 54,53 | 2184 |
| 19 mar 2024 | 54,22 | 54,25 | 54,22 | 54,25 | 54,25 | 1000 |
| 18 mar 2024 | 54,40 | 54,46 | 54,00 | 54,00 | 54,00 | 1742 |
| 15 mar 2024 | 53,78 | 54,34 | 53,78 | 54,23 | 54,23 | 3138 |
| 14 mar 2024 | 54,20 | 54,31 | 53,67 | 53,67 | 53,67 | 1727 |
| 13 mar 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | 269 |
| 12 mar 2024 | 53,71 | 54,35 | 53,71 | 53,86 | 53,86 | 6482 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 53,42 | 53,59 | 53,25 | 53,25 | 53,25 | 8438 |
| 07 mar 2024 | 52,40 | 53,60 | 52,40 | 53,55 | 53,55 | 1038 |
| 06 mar 2024 | 52,17 | 52,17 | 51,94 | 51,94 | 51,94 | 185 |
| 05 mar 2024 | 51,85 | 51,85 | 51,42 | 51,42 | 51,42 | 1240 |
| 04 mar 2024 | 52,65 | 52,65 | 52,01 | 52,01 | 52,01 | 2958 |
| 01 mar 2024 | 52,59 | 52,71 | 52,03 | 52,61 | 52,61 | 156.988 |
| 29 feb 2024 | 52,36 | 52,37 | 52,35 | 52,35 | 52,35 | 1927 |
| 28 feb 2024 | 52,30 | 52,30 | 52,09 | 52,09 | 52,09 | 429 |
| 27 feb 2024 | 52,46 | 52,47 | 52,30 | 52,47 | 52,47 | 6581 |
| 26 feb 2024 | 51,85 | 51,85 | 51,83 | 51,83 | 51,83 | 177 |
| 23 feb 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | 740 |
| 22 feb 2024 | 53,47 | 53,47 | 53,06 | 53,18 | 53,18 | 2713 |
| 21 feb 2024 | 52,13 | 52,72 | 52,09 | 52,62 | 52,62 | 1714 |
| 20 feb 2024 | 53,18 | 53,29 | 52,79 | 52,79 | 52,79 | 550 |
| 19 feb 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | 318 |
| 16 feb 2024 | 54,24 | 54,53 | 54,22 | 54,22 | 54,22 | 333 |
| 15 feb 2024 | 52,95 | 52,95 | 52,88 | 52,88 | 52,88 | 945 |
| 14 feb 2024 | 52,48 | 52,70 | 52,48 | 52,70 | 52,70 | 7533 |
| 13 feb 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | 47 |
| 12 feb 2024 | 53,32 | 53,60 | 53,32 | 53,43 | 53,43 | 647 |
| 09 feb 2024 | 53,16 | 53,27 | 52,85 | 52,97 | 52,97 | 827 |
| 08 feb 2024 | 54,08 | 54,08 | 53,50 | 53,50 | 53,50 | 315 |
| 07 feb 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | 17 |
| 06 feb 2024 | 53,90 | 54,25 | 53,76 | 54,25 | 54,25 | 8428 |
| 05 feb 2024 | 54,46 | 54,60 | 53,46 | 53,63 | 53,63 | 20.837 |
| 02 feb 2024 | 55,12 | 55,21 | 54,52 | 54,52 | 54,52 | 2035 |
| 01 feb 2024 | 55,00 | 55,27 | 55,00 | 55,18 | 55,18 | 3111 |
| 31 ene 2024 | 55,66 | 55,97 | 55,66 | 55,97 | 55,97 | 23 |
| 30 ene 2024 | 55,85 | 55,94 | 55,45 | 55,45 | 55,45 | 1623 |
| 29 ene 2024 | 55,97 | 56,13 | 55,84 | 56,13 | 56,13 | 1407 |
| 26 ene 2024 | 55,69 | 55,91 | 55,69 | 55,89 | 55,89 | 835 |
| 25 ene 2024 | 55,20 | 55,20 | 54,94 | 54,95 | 54,95 | 1974 |
| 24 ene 2024 | 55,04 | 55,12 | 54,94 | 54,96 | 54,96 | 8169 |
| 23 ene 2024 | 54,01 | 54,34 | 53,77 | 54,34 | 54,34 | 4059 |
| 22 ene 2024 | - | - | - | - | - | - |
| 19 ene 2024 | 54,59 | 54,59 | 53,68 | 53,68 | 53,68 | 443 |
| 18 ene 2024 | 54,24 | 54,62 | 54,22 | 54,54 | 54,54 | 12.317 |
| 17 ene 2024 | 53,88 | 54,20 | 53,74 | 53,97 | 53,97 | 6455 |
| 16 ene 2024 | 55,38 | 55,56 | 55,21 | 55,27 | 55,27 | 25.789 |
| 15 ene 2024 | 56,01 | 56,01 | 55,66 | 55,66 | 55,66 | 109 |
| 12 ene 2024 | 56,14 | 56,18 | 56,13 | 56,18 | 56,18 | 622 |
| 11 ene 2024 | 56,80 | 56,88 | 55,78 | 55,78 | 55,78 | 904 |
| 10 ene 2024 | 56,38 | 56,38 | 56,21 | 56,21 | 56,21 | 466 |
| 09 ene 2024 | 57,10 | 57,10 | 56,68 | 56,68 | 56,68 | 551 |
| 08 ene 2024 | 57,21 | 57,42 | 56,99 | 57,42 | 57,42 | 1264 |
| 05 ene 2024 | 57,04 | 57,99 | 57,04 | 57,86 | 57,86 | 3263 |
| 04 ene 2024 | 57,70 | 57,70 | 57,67 | 57,67 | 57,67 | 142 |
| 03 ene 2024 | 57,90 | 57,90 | 57,09 | 57,41 | 57,41 | 9034 |
| 02 ene 2024 | 58,73 | 58,80 | 58,67 | 58,67 | 58,67 | 1874 |
| *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.