Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.686,64 +781,58 (+1,28%)
Federal National Mortgage Association (FNMAH)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:36PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 3,5000 | 3,6800 | 3,4825 | 3,5000 | 3,5000 | 5933 |
| 16 may 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 200 |
| 15 may 2024 | 3,4800 | 3,5000 | 3,4050 | 3,5000 | 3,5000 | 510 |
| 14 may 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 13 may 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 10 may 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 09 may 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 08 may 2024 | 3,3800 | 3,3800 | 3,3300 | 3,3300 | 3,3300 | 42.900 |
| 07 may 2024 | 3,3000 | 3,5300 | 3,3000 | 3,5300 | 3,5300 | 6584 |
| 06 may 2024 | 3,3000 | 3,5300 | 3,3000 | 3,5300 | 3,5300 | 5929 |
| 03 may 2024 | 3,3000 | 3,5200 | 3,3000 | 3,4000 | 3,4000 | 10.582 |
| 02 may 2024 | 3,3000 | 3,5000 | 3,3000 | 3,5000 | 3,5000 | 4069 |
| 01 may 2024 | 3,4150 | 3,4745 | 3,3150 | 3,3300 | 3,3300 | 28.615 |
| 30 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 29 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 26 abr 2024 | 3,3650 | 3,4000 | 3,3650 | 3,4000 | 3,4000 | 1182 |
| 25 abr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 2000 |
| 24 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 100 |
| 23 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1000 |
| 22 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 19 abr 2024 | 3,2100 | 3,4000 | 3,2000 | 3,4000 | 3,4000 | 4417 |
| 18 abr 2024 | 3,2450 | 3,3150 | 3,2300 | 3,2300 | 3,2300 | 1300 |
| 17 abr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3700 |
| 16 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 506 |
| 15 abr 2024 | 3,2225 | 3,4250 | 3,2225 | 3,3500 | 3,3500 | 5913 |
| 12 abr 2024 | 3,3375 | 3,3375 | 3,3375 | 3,3375 | 3,3375 | - |
| 11 abr 2024 | 3,3375 | 3,3375 | 3,3375 | 3,3375 | 3,3375 | 130 |
| 10 abr 2024 | 3,2400 | 3,4460 | 3,2400 | 3,4460 | 3,4460 | 250 |
| 09 abr 2024 | 3,2565 | 3,3260 | 3,1900 | 3,3260 | 3,3260 | 800 |
| 08 abr 2024 | 3,2060 | 3,2700 | 3,1900 | 3,2100 | 3,2100 | 1400 |
| 05 abr 2024 | 3,2225 | 3,2225 | 3,2225 | 3,2225 | 3,2225 | 100 |
| 04 abr 2024 | 3,3250 | 3,3250 | 3,2000 | 3,3000 | 3,3000 | 1362 |
| 03 abr 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 5500 |
| 02 abr 2024 | 3,4000 | 3,4000 | 3,2000 | 3,2200 | 3,2200 | 2821 |
| 01 abr 2024 | 3,2000 | 3,4000 | 3,2000 | 3,4000 | 3,4000 | 2000 |
| 28 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 27 mar 2024 | 3,3725 | 3,4800 | 3,3500 | 3,4800 | 3,4800 | 6019 |
| 26 mar 2024 | 3,6000 | 3,6000 | 3,2900 | 3,4700 | 3,4700 | 3400 |
| 25 mar 2024 | 3,4740 | 3,6000 | 3,4200 | 3,5700 | 3,5700 | 8543 |
| 22 mar 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 450 |
| 21 mar 2024 | 3,5800 | 3,6900 | 3,4000 | 3,4200 | 3,4200 | 9800 |
| 20 mar 2024 | 3,5584 | 3,5800 | 3,4900 | 3,5800 | 3,5800 | 4716 |
| 19 mar 2024 | 3,4692 | 3,4692 | 3,4692 | 3,4692 | 3,4692 | 203 |
| 18 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 100 |
| 15 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 4600 |
| 14 mar 2024 | 3,4000 | 3,5350 | 3,3300 | 3,3300 | 3,3300 | 2800 |
| 13 mar 2024 | 3,4464 | 3,5300 | 3,3325 | 3,3700 | 3,3700 | 10.510 |
| 12 mar 2024 | 3,2800 | 3,4416 | 3,2800 | 3,4416 | 3,4416 | 7800 |
| 11 mar 2024 | 3,6700 | 3,6700 | 3,2700 | 3,6600 | 3,6600 | 25.540 |
| 08 mar 2024 | 3,4676 | 3,6100 | 3,4676 | 3,6100 | 3,6100 | 32.865 |
| 07 mar 2024 | 3,2250 | 3,4950 | 3,2250 | 3,4900 | 3,4900 | 31.962 |
| 06 mar 2024 | 3,2500 | 3,3000 | 3,1300 | 3,3000 | 3,3000 | 10.162 |
| 05 mar 2024 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 444.435 |
| 04 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01 mar 2024 | 2,9000 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 884 |
| 29 feb 2024 | 3,0300 | 3,0300 | 2,9600 | 2,9600 | 2,9600 | 5201 |
| 28 feb 2024 | 3,0090 | 3,0150 | 2,9600 | 2,9600 | 2,9600 | 3200 |
| 27 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 100 |
| 26 feb 2024 | 3,1000 | 3,3000 | 2,9600 | 2,9600 | 2,9600 | 41.907 |
| 23 feb 2024 | 3,1000 | 3,1000 | 3,0880 | 3,0880 | 3,0880 | 2100 |
| 22 feb 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | 1625 |
| 21 feb 2024 | 3,0500 | 3,1000 | 3,0500 | 3,1000 | 3,1000 | 4028 |
| 20 feb 2024 | 3,0620 | 3,0620 | 3,0000 | 3,0000 | 3,0000 | 1180 |
| 16 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 344 |
| 15 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 9250 |
| 14 feb 2024 | 3,2500 | 3,3500 | 3,2500 | 3,2500 | 3,2500 | 10.460 |
| 13 feb 2024 | 2,9500 | 3,3200 | 2,9500 | 3,2500 | 3,2500 | 48.805 |
| 12 feb 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 09 feb 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 7000 |
| 08 feb 2024 | 3,0500 | 3,0500 | 2,8600 | 2,9420 | 2,9420 | 4044 |
| 07 feb 2024 | 3,1400 | 3,1400 | 2,8000 | 2,8200 | 2,8200 | 6465 |
| 06 feb 2024 | 3,3400 | 3,3400 | 3,1600 | 3,1800 | 3,1800 | 12.625 |
| 05 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1505 |
| 02 feb 2024 | 3,2625 | 3,2625 | 3,2200 | 3,2200 | 3,2200 | 900 |
| 01 feb 2024 | 3,3250 | 3,4300 | 3,2400 | 3,4300 | 3,4300 | 5835 |
| 31 ene 2024 | 3,2400 | 3,4700 | 3,2200 | 3,4700 | 3,4700 | 5000 |
| 30 ene 2024 | 3,3725 | 3,4150 | 3,2200 | 3,2200 | 3,2200 | 6170 |
| 29 ene 2024 | 3,3250 | 3,5600 | 3,3250 | 3,3500 | 3,3500 | 5152 |
| 26 ene 2024 | 3,4100 | 3,4100 | 3,3625 | 3,3625 | 3,3625 | 803 |
| 25 ene 2024 | 3,4300 | 3,5650 | 3,4100 | 3,5500 | 3,5500 | 11.950 |
| 24 ene 2024 | 3,6125 | 3,6900 | 3,3900 | 3,6000 | 3,6000 | 11.474 |
| 23 ene 2024 | 3,5000 | 3,5875 | 3,5000 | 3,5350 | 3,5350 | 4335 |
| 22 ene 2024 | 3,4600 | 3,5350 | 3,3500 | 3,5200 | 3,5200 | 9442 |
| 19 ene 2024 | 3,1500 | 3,3300 | 3,1100 | 3,3000 | 3,3000 | 18.174 |
| 18 ene 2024 | 3,0200 | 3,4500 | 3,0000 | 3,1500 | 3,1500 | 22.700 |
| 17 ene 2024 | 2,9500 | 3,4000 | 2,8800 | 3,0300 | 3,0300 | 18.757 |
| 16 ene 2024 | 2,9500 | 2,9500 | 2,9400 | 2,9500 | 2,9500 | 6000 |
| 12 ene 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2000 |
| 11 ene 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2800 |
| 10 ene 2024 | 2,7000 | 2,8700 | 2,7000 | 2,8700 | 2,8700 | 8034 |
| 09 ene 2024 | 2,8400 | 2,9500 | 2,8400 | 2,9500 | 2,9500 | 3652 |
| 08 ene 2024 | 2,8100 | 2,8100 | 2,7500 | 2,7500 | 2,7500 | 4100 |
| 05 ene 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 300 |
| 04 ene 2024 | 2,7600 | 2,7750 | 2,6100 | 2,6100 | 2,6100 | 17.652 |
| 03 ene 2024 | 2,7000 | 2,7600 | 2,6200 | 2,6200 | 2,6200 | 72.990 |
| 02 ene 2024 | 2,7000 | 2,7600 | 2,6000 | 2,7000 | 2,7000 | 28.921 |
| 29 dic 2023 | 2,4000 | 2,7000 | 2,4000 | 2,7000 | 2,7000 | 25.421 |
| 28 dic 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 27 dic 2023 | 2,6750 | 2,7200 | 2,5300 | 2,5400 | 2,5400 | 27.591 |
| 26 dic 2023 | 2,5400 | 2,8300 | 2,4400 | 2,6250 | 2,6250 | 9115 |
| *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.