Mercados españoles cerrados en 4 hrs 11 min
IBEX 35
10.993,80 +42,30 (+0,39%) Euro Stoxx 50
4.915,59 +12,99 (+0,26%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
87,01 +0,62 (+0,72%) Oro
2.346,80 +10,20 (+0,44%) Bitcoin EUR
57.429,13 +308,89 (+0,54%)
China Mengniu Dairy Co Ltd (EZQ.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:30PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,6400 | 1,6400 | 1,5700 | 1,5700 | 1,5700 | 460 |
| 27 jun 2024 | 1,6600 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | - |
| 26 jun 2024 | 1,6900 | 1,6900 | 1,6400 | 1,6500 | 1,6500 | - |
| 25 jun 2024 | 1,5800 | 1,6100 | 1,5500 | 1,6000 | 1,6000 | - |
| 24 jun 2024 | 1,5200 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | - |
| 21 jun 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | - |
| 20 jun 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | - |
| 19 jun 2024 | 1,5700 | 1,5800 | 1,5600 | 1,5600 | 1,5600 | - |
| 18 jun 2024 | 1,5100 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | - |
| 17 jun 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5200 | 1,5200 | - |
| 14 jun 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | - |
| 14 jun 2024 | 0.5369 Dividendo | |||||
| 13 jun 2024 | 1,4900 | 1,5200 | 1,4600 | 1,5200 | 0,9831 | - |
| 12 jun 2024 | 1,5400 | 1,5400 | 1,4800 | 1,5200 | 0,9831 | - |
| 11 jun 2024 | 1,6000 | 1,6000 | 1,5500 | 1,6000 | 1,0348 | - |
| 10 jun 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6300 | 1,0542 | - |
| 07 jun 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6400 | 1,0607 | - |
| 06 jun 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6700 | 1,0801 | - |
| 05 jun 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6600 | 1,0736 | - |
| 04 jun 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6900 | 1,0931 | - |
| 03 jun 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,0736 | - |
| 31 may 2024 | 1,6700 | 1,6700 | 1,5900 | 1,6000 | 1,0348 | - |
| 30 may 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6500 | 1,0672 | - |
| 29 may 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7500 | 1,1319 | - |
| 28 may 2024 | 1,7500 | 1,7600 | 1,7000 | 1,7000 | 1,0995 | - |
| 27 may 2024 | 1,7600 | 1,7900 | 1,7600 | 1,7700 | 1,1448 | - |
| 24 may 2024 | 1,7600 | 1,7600 | 1,7000 | 1,7000 | 1,0995 | - |
| 23 may 2024 | 1,8300 | 1,8400 | 1,8100 | 1,8100 | 1,1707 | - |
| 22 may 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8800 | 1,2159 | - |
| 21 may 2024 | 1,8900 | 1,8900 | 1,8700 | 1,8700 | 1,2095 | - |
| 20 may 2024 | 1,9700 | 1,9700 | 1,9100 | 1,9500 | 1,2612 | - |
| 17 may 2024 | 1,9100 | 1,9200 | 1,8800 | 1,9200 | 1,2418 | - |
| 16 may 2024 | 1,9400 | 1,9400 | 1,8900 | 1,8900 | 1,2224 | - |
| 15 may 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9300 | 1,2483 | - |
| 14 may 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9000 | 1,2289 | - |
| 13 may 2024 | 1,9500 | 1,9500 | 1,9300 | 1,9300 | 1,2483 | - |
| 10 may 2024 | 1,9500 | 1,9600 | 1,9100 | 1,9300 | 1,2483 | - |
| 09 may 2024 | 1,9300 | 1,9500 | 1,9200 | 1,9500 | 1,2612 | - |
| 08 may 2024 | 1,9200 | 1,9200 | 1,8900 | 1,9000 | 1,2289 | - |
| 07 may 2024 | 1,9900 | 1,9900 | 1,9600 | 1,9600 | 1,2677 | - |
| 06 may 2024 | 1,9900 | 2,0000 | 1,9500 | 1,9700 | 1,2741 | - |
| 03 may 2024 | 1,9200 | 1,9400 | 1,9100 | 1,9300 | 1,2483 | - |
| 02 may 2024 | 1,9300 | 1,9400 | 1,9000 | 1,9400 | 1,2547 | - |
| 30 abr 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8800 | 1,2159 | - |
| 29 abr 2024 | 1,9000 | 1,9000 | 1,8300 | 1,8600 | 1,2030 | - |
| 26 abr 2024 | 1,8100 | 1,8600 | 1,8100 | 1,8600 | 1,2030 | - |
| 25 abr 2024 | 1,8800 | 1,8800 | 1,7800 | 1,7900 | 1,1577 | - |
| 24 abr 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8000 | 1,1642 | - |
| 23 abr 2024 | 1,8200 | 1,8300 | 1,8100 | 1,8300 | 1,1836 | - |
| 22 abr 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7800 | 1,1513 | - |
| 19 abr 2024 | 1,7600 | 1,7900 | 1,7200 | 1,7900 | 1,1577 | - |
| 18 abr 2024 | 1,8200 | 1,8200 | 1,7800 | 1,7800 | 1,1513 | - |
| 17 abr 2024 | 1,7600 | 1,7700 | 1,7300 | 1,7400 | 1,1254 | - |
| 16 abr 2024 | 1,7900 | 1,8000 | 1,7500 | 1,8000 | 1,1642 | - |
| 15 abr 2024 | 1,8400 | 1,8400 | 1,8200 | 1,8200 | 1,1771 | - |
| 12 abr 2024 | 1,8700 | 1,8700 | 1,8300 | 1,8300 | 1,1836 | - |
| 11 abr 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9500 | 1,2612 | - |
| 10 abr 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9300 | 1,2483 | - |
| 09 abr 2024 | 2,0000 | 2,0000 | 1,9300 | 1,9400 | 1,2547 | - |
| 08 abr 2024 | 1,9400 | 1,9400 | 1,8800 | 1,8800 | 1,2159 | - |
| 05 abr 2024 | 1,9500 | 1,9500 | 1,8900 | 1,9300 | 1,2483 | - |
| 04 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,2936 | - |
| 03 abr 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 1,2936 | - |
| 02 abr 2024 | 1,9800 | 1,9900 | 1,9700 | 1,9700 | 1,2741 | - |
| 28 mar 2024 | 1,9400 | 1,9400 | 1,9300 | 1,9300 | 1,2483 | - |
| 27 mar 2024 | 1,9700 | 1,9700 | 1,8900 | 1,8900 | 1,2224 | - |
| 26 mar 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 1,3970 | - |
| 25 mar 2024 | 2,2200 | 2,2200 | 2,1600 | 2,2000 | 1,4229 | - |
| 22 mar 2024 | 2,2600 | 2,2600 | 2,1800 | 2,1800 | 1,4100 | - |
| 21 mar 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3200 | 1,5005 | - |
| 20 mar 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 1,4747 | - |
| 19 mar 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2800 | 1,4747 | - |
| 18 mar 2024 | 2,3000 | 2,3000 | 2,1800 | 2,2800 | 1,4747 | - |
| 15 mar 2024 | 2,2400 | 2,2400 | 2,1800 | 2,1800 | 1,4100 | - |
| 14 mar 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 1,4229 | - |
| 13 mar 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2600 | 1,4617 | - |
| 12 mar 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 1,4617 | - |
| 11 mar 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 1,3582 | - |
| 08 mar 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 1,3194 | - |
| 07 mar 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0600 | 1,3324 | - |
| 06 mar 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 1,3712 | - |
| 05 mar 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 1,3324 | - |
| 04 mar 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 1,3970 | - |
| 01 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,4488 | - |
| 29 feb 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2600 | 1,4617 | - |
| 28 feb 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2400 | 1,4488 | - |
| 27 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,4876 | - |
| 26 feb 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 1,5523 | - |
| 23 feb 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 1,5393 | - |
| 22 feb 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 1,4747 | - |
| 21 feb 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 1,4358 | - |
| 20 feb 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1600 | 1,3970 | - |
| 19 feb 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 1,3582 | - |
| 16 feb 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 1,4229 | - |
| 15 feb 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 1,3194 | 460 |
| 14 feb 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 1,3324 | - |
| 13 feb 2024 | 2,0400 | 2,1600 | 2,0400 | 2,0400 | 1,3194 | - |
| 12 feb 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0400 | 1,3194 | - |
| 09 feb 2024 | 2,0400 | 2,0800 | 2,0400 | 2,0400 | 1,3194 | - |
| 08 feb 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 1,3582 | - |
| *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.