Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.857,43 -657,13 (-1,09%)
Fibra UNO (FBASF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:36AM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1,5800 | 1,5800 | 1,5700 | 1,5700 | 1,5700 | 7400 |
| 18 abr 2024 | 1,5750 | 1,6499 | 1,5750 | 1,6499 | 1,6499 | 2700 |
| 17 abr 2024 | 1,5500 | 1,6500 | 1,2500 | 1,6500 | 1,6500 | 400 |
| 16 abr 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 3700 |
| 15 abr 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | 2000 |
| 12 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 500 |
| 11 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 10 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 09 abr 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7100 | 1,7100 | 10.100 |
| 08 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 05 abr 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | 2100 |
| 04 abr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 03 abr 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 5400 |
| 02 abr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 30.100 |
| 01 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1500 |
| 28 mar 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 11.800 |
| 27 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 700 |
| 26 mar 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 6400 |
| 25 mar 2024 | 1,8000 | 1,8000 | 1,6900 | 1,6900 | 1,6900 | 15.200 |
| 22 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 21 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 600 |
| 20 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 19 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 18 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 5900 |
| 15 mar 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 9700 |
| 14 mar 2024 | 1,8000 | 1,8000 | 1,7501 | 1,7640 | 1,7640 | 12.000 |
| 13 mar 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 12 mar 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 11 mar 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1000 |
| 08 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
| 07 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1000 |
| 06 mar 2024 | 1,8600 | 1,8800 | 1,7501 | 1,8000 | 1,8000 | 8100 |
| 05 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 5500 |
| 04 mar 2024 | 1,7300 | 1,8200 | 1,7300 | 1,8100 | 1,8100 | 16.100 |
| 01 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 29 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 200 |
| 28 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 200 |
| 27 feb 2024 | 1,8950 | 1,9000 | 1,8400 | 1,8400 | 1,8400 | 81.300 |
| 26 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 8900 |
| 23 feb 2024 | 1,8750 | 1,9000 | 1,8750 | 1,9000 | 1,9000 | 8900 |
| 22 feb 2024 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 5600 |
| 21 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 20 feb 2024 | 1,8800 | 1,8800 | 1,8600 | 1,8600 | 1,8600 | 6700 |
| 16 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 15 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 108.000 |
| 14 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 13 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 12 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 3500 |
| 09 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08 feb 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 100.900 |
| 07 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 07 feb 2024 | 0.004 Dividendo | |||||
| 06 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7760 | 500 |
| 05 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7660 | - |
| 02 feb 2024 | 1,6750 | 1,7700 | 1,6750 | 1,7700 | 1,7660 | 1100 |
| 01 feb 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6613 | 24.400 |
| 31 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6064 | 1900 |
| 30 ene 2024 | 1,7500 | 1,7500 | 1,6900 | 1,6900 | 1,6862 | 7800 |
| 29 ene 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6263 | - |
| 26 ene 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6263 | 1500 |
| 25 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6463 | 500 |
| 24 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6463 | 200 |
| 23 ene 2024 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | 1,5979 | 3000 |
| 22 ene 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6700 | 1,6662 | 1200 |
| 19 ene 2024 | 1,7400 | 1,7600 | 1,7000 | 1,7600 | 1,7560 | 18.800 |
| 18 ene 2024 | 1,6750 | 1,6750 | 1,6500 | 1,6500 | 1,6463 | 6200 |
| 17 ene 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6962 | 600 |
| 16 ene 2024 | 1,7700 | 1,7700 | 1,7100 | 1,7100 | 1,7062 | 16.300 |
| 12 ene 2024 | 1,8000 | 1,9000 | 1,8000 | 1,9000 | 1,8957 | 2100 |
| 11 ene 2024 | 1,7500 | 1,8000 | 1,7001 | 1,7100 | 1,7062 | 6900 |
| 10 ene 2024 | 1,6800 | 1,8250 | 1,6800 | 1,8250 | 1,8209 | 15.200 |
| 09 ene 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8000 | 1,7960 | 1300 |
| 08 ene 2024 | 1,7100 | 1,9500 | 1,7100 | 1,9500 | 1,9456 | 5000 |
| 05 ene 2024 | 1,7850 | 1,7850 | 1,6701 | 1,6701 | 1,6663 | 2900 |
| 04 ene 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7800 | 1,7760 | 1900 |
| 03 ene 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8259 | 400 |
| 02 ene 2024 | 1,7871 | 1,8000 | 1,7871 | 1,8000 | 1,7960 | 26.300 |
| 29 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8458 | - |
| 28 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8458 | 3800 |
| 27 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9456 | - |
| 26 dic 2023 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9456 | 1800 |
| 22 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7461 | 1000 |
| 21 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7461 | - |
| 20 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7461 | - |
| 19 dic 2023 | 1,7900 | 1,8400 | 1,7500 | 1,7500 | 1,7461 | 12.200 |
| 18 dic 2023 | 1,7650 | 1,8500 | 1,7650 | 1,8500 | 1,8458 | 2800 |
| 15 dic 2023 | 1,7550 | 1,8500 | 1,7480 | 1,7600 | 1,7560 | 13.700 |
| 14 dic 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6862 | - |
| 13 dic 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6862 | 2000 |
| 12 dic 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6862 | 1500 |
| 11 dic 2023 | 1,7500 | 1,7500 | 1,6700 | 1,7000 | 1,6962 | 545.000 |
| 08 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7461 | 10.000 |
| 07 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7461 | 5000 |
| 06 dic 2023 | 1,6915 | 1,6915 | 1,6915 | 1,6915 | 1,6877 | 54.000 |
| 05 dic 2023 | 1,6915 | 1,6915 | 1,6915 | 1,6915 | 1,6877 | - |
| 04 dic 2023 | 1,6500 | 1,6915 | 1,6150 | 1,6915 | 1,6877 | 5200 |
| 01 dic 2023 | 1,6250 | 1,6250 | 1,5800 | 1,5800 | 1,5764 | 1200 |
| 30 nov 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5864 | - |
| 29 nov 2023 | 1,6700 | 1,6700 | 1,5500 | 1,5900 | 1,5864 | 4100 |
| 28 nov 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6263 | 200 |
| *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.