Mercados españoles cerrados en 5 hrs 29 min
IBEX 35
11.085,70 +102,00 (+0,93%) Euro Stoxx 50
4.971,69 +32,68 (+0,66%) Dólar/Euro
1,0739 +0,0006 (+0,05%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.360,60 +18,10 (+0,77%) Bitcoin EUR
60.037,12 +475,02 (+0,80%)
Federal Home Loan Mortgage Corporation (FMCKO)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:39PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 24 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 23 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 900 |
| 22 abr 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 300 |
| 19 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 6400 |
| 18 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 17 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 16 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 15 abr 2024 | 3,0500 | 3,2600 | 3,0500 | 3,2600 | 3,2600 | 200 |
| 12 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 11 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 10 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 09 abr 2024 | 3,0800 | 3,2900 | 3,0400 | 3,2500 | 3,2500 | 4300 |
| 08 abr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 05 abr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 04 abr 2024 | 2,9000 | 3,2900 | 2,9000 | 3,2900 | 3,2900 | 1200 |
| 03 abr 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 02 abr 2024 | 3,0000 | 3,2900 | 3,0000 | 3,2700 | 3,2700 | 3500 |
| 01 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 28 mar 2024 | 3,0000 | 3,3200 | 3,0000 | 3,3200 | 3,3200 | 1300 |
| 27 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 26 mar 2024 | 3,2500 | 3,2500 | 3,1000 | 3,2400 | 3,2400 | 7400 |
| 25 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1000 |
| 22 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 21 mar 2024 | 3,3600 | 3,4000 | 3,3600 | 3,3900 | 3,3900 | 4500 |
| 20 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 19 mar 2024 | 3,0600 | 3,3400 | 3,0600 | 3,3400 | 3,3400 | 1200 |
| 18 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 15 mar 2024 | 3,0400 | 3,3800 | 3,0400 | 3,3800 | 3,3800 | 200 |
| 14 mar 2024 | 3,1700 | 3,3600 | 3,0500 | 3,3600 | 3,3600 | 700 |
| 13 mar 2024 | 3,2100 | 3,3900 | 3,2100 | 3,3900 | 3,3900 | 200 |
| 12 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 11 mar 2024 | 3,3400 | 3,4500 | 3,3400 | 3,3900 | 3,3900 | 5200 |
| 08 mar 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3600 | 3,3600 | 2600 |
| 07 mar 2024 | 3,1500 | 3,2100 | 3,1500 | 3,2100 | 3,2100 | 200 |
| 06 mar 2024 | 3,0300 | 3,1500 | 3,0300 | 3,1500 | 3,1500 | 1600 |
| 05 mar 2024 | 2,9400 | 3,0500 | 2,9400 | 3,0500 | 3,0500 | 1300 |
| 04 mar 2024 | 2,9000 | 2,9500 | 2,8000 | 2,9500 | 2,9500 | 101.200 |
| 01 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 29 feb 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 28 feb 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 27 feb 2024 | 2,9000 | 2,9600 | 2,9000 | 2,9100 | 2,9100 | 1700 |
| 26 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 100 |
| 23 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 5000 |
| 22 feb 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9600 | 2,9600 | 1600 |
| 21 feb 2024 | 2,7500 | 2,8800 | 2,7500 | 2,8800 | 2,8800 | 1400 |
| 20 feb 2024 | 2,9200 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 21.000 |
| 16 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 15 feb 2024 | 2,8700 | 2,9200 | 2,8700 | 2,9200 | 2,9200 | 800 |
| 14 feb 2024 | 2,8700 | 2,9000 | 2,8700 | 2,8900 | 2,8900 | 2500 |
| 13 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 12 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 09 feb 2024 | 2,8000 | 2,8600 | 2,7200 | 2,8600 | 2,8600 | 2200 |
| 08 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 100 |
| 07 feb 2024 | 2,7600 | 2,8500 | 2,6000 | 2,7800 | 2,7800 | 288.200 |
| 06 feb 2024 | 2,9200 | 2,9500 | 2,8000 | 2,9500 | 2,9500 | 2400 |
| 05 feb 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 02 feb 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 01 feb 2024 | 2,9200 | 2,9700 | 2,9200 | 2,9700 | 2,9700 | 20.600 |
| 31 ene 2024 | 3,0100 | 3,0500 | 2,7900 | 3,0500 | 3,0500 | 865.100 |
| 30 ene 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 29 ene 2024 | 3,0400 | 3,2200 | 3,0000 | 3,1800 | 3,1800 | 200.500 |
| 26 ene 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 25 ene 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 24 ene 2024 | 3,2700 | 3,5000 | 3,2700 | 3,2700 | 3,2700 | 11.600 |
| 23 ene 2024 | 3,2700 | 3,2700 | 3,1500 | 3,2700 | 3,2700 | 201.300 |
| 22 ene 2024 | 3,1900 | 3,2500 | 3,0500 | 3,2500 | 3,2500 | 2900 |
| 19 ene 2024 | 3,1800 | 3,1900 | 3,1800 | 3,1900 | 3,1900 | 600 |
| 18 ene 2024 | 2,7700 | 3,0900 | 2,6800 | 3,0900 | 3,0900 | 3300 |
| 17 ene 2024 | 2,6400 | 2,7600 | 2,6400 | 2,7600 | 2,7600 | 1200 |
| 16 ene 2024 | 2,5800 | 2,6300 | 2,5700 | 2,6300 | 2,6300 | 600 |
| 12 ene 2024 | 2,3900 | 2,5400 | 2,2500 | 2,5400 | 2,5400 | 18.600 |
| 11 ene 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 10 ene 2024 | 2,4900 | 2,5500 | 2,4900 | 2,5300 | 2,5300 | 6300 |
| 09 ene 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 08 ene 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 600 |
| 05 ene 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 200 |
| 04 ene 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 03 ene 2024 | 2,3000 | 2,4700 | 2,3000 | 2,4200 | 2,4200 | 3000 |
| 02 ene 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 500 |
| 29 dic 2023 | 2,5000 | 2,5000 | 2,2500 | 2,3400 | 2,3400 | 1600 |
| 28 dic 2023 | 2,5300 | 2,5300 | 2,2900 | 2,4900 | 2,4900 | 7200 |
| 27 dic 2023 | 2,4600 | 2,5300 | 2,4600 | 2,5300 | 2,5300 | 113.600 |
| 26 dic 2023 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 200 |
| 22 dic 2023 | 2,2300 | 2,3500 | 2,1900 | 2,3500 | 2,3500 | 15.700 |
| 21 dic 2023 | 2,1800 | 2,3400 | 2,1300 | 2,3400 | 2,3400 | 5300 |
| 20 dic 2023 | 1,9900 | 2,1400 | 1,9800 | 2,1200 | 2,1200 | 50.900 |
| 19 dic 2023 | 1,9000 | 1,9900 | 1,9000 | 1,9900 | 1,9900 | 28.700 |
| 18 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 15 dic 2023 | 1,9600 | 1,9600 | 1,9000 | 1,9500 | 1,9500 | 2100 |
| 14 dic 2023 | 1,9000 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 5000 |
| 13 dic 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 12 dic 2023 | 1,9000 | 1,9500 | 1,8900 | 1,9000 | 1,9000 | 6700 |
| 11 dic 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 08 dic 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 07 dic 2023 | 1,8000 | 1,8900 | 1,8000 | 1,8900 | 1,8900 | 1400 |
| 06 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 05 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 04 dic 2023 | 1,9000 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 300 |
| 01 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| *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.