Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.984,81 -1.258,53 (-2,09%)
Federal National Mortgage Association (FNMAS)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM 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 |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,2700 | 4,3300 | 4,2200 | 4,2400 | 4,2400 | 316.416 |
| 25 abr 2024 | 4,3000 | 4,3800 | 4,2300 | 4,2400 | 4,2400 | 613.940 |
| 24 abr 2024 | 4,3000 | 4,4200 | 4,2800 | 4,3700 | 4,3700 | 341.119 |
| 23 abr 2024 | 4,3500 | 4,3900 | 4,3200 | 4,3700 | 4,3700 | 81.810 |
| 22 abr 2024 | 4,3500 | 4,3800 | 4,2100 | 4,3800 | 4,3800 | 435.176 |
| 19 abr 2024 | 4,1500 | 4,4000 | 4,1500 | 4,3800 | 4,3800 | 243.362 |
| 18 abr 2024 | 4,1500 | 4,2000 | 4,0900 | 4,2000 | 4,2000 | 515.188 |
| 17 abr 2024 | 4,1400 | 4,2300 | 4,0900 | 4,1400 | 4,1400 | 287.589 |
| 16 abr 2024 | 4,2000 | 4,2300 | 4,0600 | 4,1800 | 4,1800 | 511.252 |
| 15 abr 2024 | 4,1300 | 4,2320 | 4,1200 | 4,1700 | 4,1700 | 232.876 |
| 12 abr 2024 | 4,2000 | 4,2400 | 4,0800 | 4,2200 | 4,2200 | 168.403 |
| 11 abr 2024 | 4,1700 | 4,2000 | 4,1300 | 4,2000 | 4,2000 | 111.608 |
| 10 abr 2024 | 4,1500 | 4,2200 | 4,1100 | 4,2000 | 4,2000 | 208.854 |
| 09 abr 2024 | 4,0100 | 4,1800 | 4,0000 | 4,1400 | 4,1400 | 241.735 |
| 08 abr 2024 | 3,8700 | 4,0000 | 3,8500 | 4,0000 | 4,0000 | 830.843 |
| 05 abr 2024 | 3,9000 | 3,9500 | 3,8700 | 3,9200 | 3,9200 | 670.953 |
| 04 abr 2024 | 3,9300 | 3,9700 | 3,8500 | 3,8800 | 3,8800 | 386.884 |
| 03 abr 2024 | 3,9600 | 4,0100 | 3,8800 | 3,9000 | 3,9000 | 256.341 |
| 02 abr 2024 | 3,9700 | 4,0600 | 3,9200 | 4,0200 | 4,0200 | 92.667 |
| 01 abr 2024 | 3,9500 | 4,0500 | 3,9200 | 3,9800 | 3,9800 | 97.128 |
| 28 mar 2024 | 4,1100 | 4,1500 | 3,9600 | 3,9900 | 3,9900 | 216.225 |
| 27 mar 2024 | 4,3200 | 4,3400 | 3,9600 | 4,0500 | 4,0500 | 1.182.708 |
| 26 mar 2024 | 4,4100 | 4,4100 | 4,0330 | 4,2700 | 4,2700 | 1.223.698 |
| 25 mar 2024 | 4,4600 | 4,4900 | 4,4000 | 4,4300 | 4,4300 | 45.072 |
| 22 mar 2024 | 4,4300 | 4,4900 | 4,4100 | 4,4800 | 4,4800 | 139.502 |
| 21 mar 2024 | 4,4300 | 4,5000 | 4,4300 | 4,4900 | 4,4900 | 175.139 |
| 20 mar 2024 | 4,3000 | 4,5100 | 4,3000 | 4,4500 | 4,4500 | 256.094 |
| 19 mar 2024 | 4,2100 | 4,4000 | 4,2100 | 4,3200 | 4,3200 | 112.016 |
| 18 mar 2024 | 4,1600 | 4,2000 | 4,0800 | 4,2000 | 4,2000 | 293.391 |
| 15 mar 2024 | 4,2900 | 4,3800 | 4,0500 | 4,0500 | 4,0500 | 347.957 |
| 14 mar 2024 | 4,4300 | 4,5200 | 4,2200 | 4,2700 | 4,2700 | 307.676 |
| 13 mar 2024 | 4,3100 | 4,4700 | 4,2700 | 4,4200 | 4,4200 | 392.948 |
| 12 mar 2024 | 4,5000 | 4,5000 | 4,2600 | 4,3300 | 4,3300 | 981.730 |
| 11 mar 2024 | 4,4600 | 4,6500 | 4,4230 | 4,5100 | 4,5100 | 925.236 |
| 08 mar 2024 | 4,3900 | 4,5500 | 4,3601 | 4,4500 | 4,4500 | 1.361.586 |
| 07 mar 2024 | 4,3400 | 4,4000 | 4,2850 | 4,3900 | 4,3900 | 974.916 |
| 06 mar 2024 | 4,1500 | 4,3300 | 4,1500 | 4,3200 | 4,3200 | 1.753.713 |
| 05 mar 2024 | 3,8000 | 4,1000 | 3,8000 | 4,0900 | 4,0900 | 1.340.055 |
| 04 mar 2024 | 3,6100 | 3,8100 | 3,6000 | 3,8096 | 3,8096 | 2.042.928 |
| 01 mar 2024 | 3,6900 | 3,6900 | 3,5700 | 3,6200 | 3,6200 | 138.378 |
| 29 feb 2024 | 3,6900 | 3,7600 | 3,6000 | 3,6300 | 3,6300 | 478.998 |
| 28 feb 2024 | 3,6900 | 3,6900 | 3,6580 | 3,6900 | 3,6900 | 32.568 |
| 27 feb 2024 | 3,6700 | 3,7800 | 3,6500 | 3,6900 | 3,6900 | 110.495 |
| 26 feb 2024 | 3,7700 | 4,0200 | 3,6700 | 3,7200 | 3,7200 | 234.644 |
| 23 feb 2024 | 3,8300 | 3,8600 | 3,7500 | 3,8600 | 3,8600 | 74.086 |
| 22 feb 2024 | 3,8601 | 3,8900 | 3,8000 | 3,8400 | 3,8400 | 76.055 |
| 21 feb 2024 | 3,8400 | 3,9000 | 3,8300 | 3,8700 | 3,8700 | 294.459 |
| 20 feb 2024 | 3,8500 | 3,8700 | 3,8170 | 3,8650 | 3,8650 | 63.214 |
| 16 feb 2024 | 3,9000 | 3,9600 | 3,8400 | 3,8700 | 3,8700 | 411.532 |
| 15 feb 2024 | 3,8800 | 3,9500 | 3,8800 | 3,9100 | 3,9100 | 1.188.381 |
| 14 feb 2024 | 3,7700 | 3,9200 | 3,7700 | 3,9100 | 3,9100 | 398.469 |
| 13 feb 2024 | 3,7700 | 3,7700 | 3,7000 | 3,7500 | 3,7500 | 501.480 |
| 12 feb 2024 | 3,7800 | 3,8400 | 3,7200 | 3,7800 | 3,7800 | 514.978 |
| 09 feb 2024 | 3,6200 | 3,7800 | 3,6200 | 3,7800 | 3,7800 | 441.149 |
| 08 feb 2024 | 3,6700 | 3,8400 | 3,5900 | 3,6200 | 3,6200 | 482.222 |
| 07 feb 2024 | 3,6200 | 3,7200 | 3,4500 | 3,6600 | 3,6600 | 1.120.408 |
| 06 feb 2024 | 3,8300 | 3,8500 | 3,5500 | 3,6500 | 3,6500 | 1.094.692 |
| 05 feb 2024 | 3,9400 | 3,9400 | 3,8200 | 3,8800 | 3,8800 | 371.098 |
| 02 feb 2024 | 3,8700 | 3,9500 | 3,8600 | 3,9100 | 3,9100 | 385.107 |
| 01 feb 2024 | 3,9300 | 3,9300 | 3,8000 | 3,8750 | 3,8750 | 658.650 |
| 31 ene 2024 | 4,0500 | 4,0500 | 3,8900 | 3,9300 | 3,9300 | 85.416 |
| 30 ene 2024 | 4,0300 | 4,0500 | 3,9200 | 4,0200 | 4,0200 | 201.030 |
| 29 ene 2024 | 4,0200 | 4,1300 | 3,9800 | 4,0300 | 4,0300 | 376.503 |
| 26 ene 2024 | 4,0500 | 4,1800 | 4,0100 | 4,0265 | 4,0265 | 689.335 |
| 25 ene 2024 | 4,3000 | 4,3000 | 4,0300 | 4,1400 | 4,1400 | 1.375.129 |
| 24 ene 2024 | 4,5400 | 4,8050 | 4,2400 | 4,2400 | 4,2400 | 1.689.323 |
| 23 ene 2024 | 4,6100 | 4,6300 | 4,1100 | 4,5400 | 4,5400 | 3.694.923 |
| 22 ene 2024 | 4,2500 | 4,6000 | 4,2500 | 4,5700 | 4,5700 | 3.946.996 |
| 19 ene 2024 | 3,9500 | 4,2400 | 3,8400 | 4,2400 | 4,2400 | 3.591.246 |
| 18 ene 2024 | 3,8800 | 4,0000 | 3,3960 | 3,9500 | 3,9500 | 1.827.311 |
| 17 ene 2024 | 3,6700 | 3,9500 | 3,6300 | 3,8800 | 3,8800 | 3.092.890 |
| 16 ene 2024 | 3,4500 | 3,6700 | 3,4300 | 3,6600 | 3,6600 | 1.696.746 |
| 12 ene 2024 | 3,3000 | 3,5000 | 3,2800 | 3,5000 | 3,5000 | 595.917 |
| 11 ene 2024 | 3,2800 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 2.404.122 |
| 10 ene 2024 | 3,2600 | 3,3000 | 3,2300 | 3,2800 | 3,2800 | 1.245.292 |
| 09 ene 2024 | 3,2600 | 3,3000 | 3,2000 | 3,2500 | 3,2500 | 734.187 |
| 08 ene 2024 | 3,1500 | 3,3000 | 3,1400 | 3,2600 | 3,2600 | 2.385.476 |
| 05 ene 2024 | 3,0900 | 3,1500 | 3,0300 | 3,1500 | 3,1500 | 179.421 |
| 04 ene 2024 | 3,1200 | 3,1400 | 3,0200 | 3,1200 | 3,1200 | 184.181 |
| 03 ene 2024 | 3,2900 | 3,3000 | 3,0800 | 3,1300 | 3,1300 | 432.871 |
| 02 ene 2024 | 3,1000 | 3,3000 | 3,1000 | 3,2400 | 3,2400 | 1.368.290 |
| 29 dic 2023 | 3,1700 | 3,3000 | 3,0300 | 3,2200 | 3,2200 | 643.339 |
| 28 dic 2023 | 3,3900 | 3,3900 | 3,1900 | 3,2500 | 3,2500 | 684.249 |
| 27 dic 2023 | 3,2600 | 3,4000 | 3,1800 | 3,4000 | 3,4000 | 1.064.915 |
| 26 dic 2023 | 3,0100 | 3,3500 | 3,0100 | 3,1000 | 3,1000 | 1.245.900 |
| 22 dic 2023 | 2,9000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 1.411.013 |
| 21 dic 2023 | 2,8500 | 3,0000 | 2,7000 | 3,0000 | 3,0000 | 855.677 |
| 20 dic 2023 | 2,6300 | 2,9500 | 2,6100 | 2,8500 | 2,8500 | 1.517.309 |
| 19 dic 2023 | 2,5300 | 2,6400 | 2,5000 | 2,6000 | 2,6000 | 1.156.152 |
| 18 dic 2023 | 2,4500 | 2,5500 | 2,4200 | 2,5400 | 2,5400 | 1.589.337 |
| 15 dic 2023 | 2,4300 | 2,4540 | 2,4100 | 2,4400 | 2,4400 | 144.216 |
| 14 dic 2023 | 2,3800 | 2,5000 | 2,3500 | 2,4200 | 2,4200 | 644.185 |
| 13 dic 2023 | 2,4450 | 2,4500 | 2,3300 | 2,3800 | 2,3800 | 334.998 |
| 12 dic 2023 | 2,4300 | 2,4600 | 2,4000 | 2,4400 | 2,4400 | 706.686 |
| 11 dic 2023 | 2,3500 | 2,4550 | 2,3200 | 2,4300 | 2,4300 | 253.808 |
| 08 dic 2023 | 2,2700 | 2,3500 | 2,2700 | 2,3500 | 2,3500 | 163.634 |
| 07 dic 2023 | 2,3000 | 2,3900 | 2,2800 | 2,3000 | 2,3000 | 164.995 |
| 06 dic 2023 | 2,2400 | 2,3400 | 2,2100 | 2,3140 | 2,3140 | 706.370 |
| 05 dic 2023 | 2,1900 | 2,2600 | 2,1900 | 2,2600 | 2,2600 | 228.945 |
| 04 dic 2023 | 2,2900 | 2,2900 | 2,1900 | 2,2500 | 2,2500 | 98.052 |
| *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.