Mercados españoles cerrados
S&P 500
5.487,03 +13,80 (+0,25%) Nasdaq
17.862,23 +5,21 (+0,03%) NIKKEI 225
38.570,76 +88,65 (+0,23%) Dólar/Euro
1,0747 +0,0003 (+0,03%) Petróleo Brent
85,21 -0,12 (-0,14%) Bitcoin EUR
60.430,82 +422,21 (+0,70%)
Salarius Pharmaceuticals Inc (FP1.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:27AM CEST. Mercado abierto.
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
| 17 jun 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
| 17 jun 2024 | 1:8 Split de acciones | |||||
| 14 jun 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
| 13 jun 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
| 12 jun 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 11 jun 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 10 jun 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 07 jun 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | - |
| 06 jun 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | - |
| 05 jun 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 04 jun 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 03 jun 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 31 may 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 30 may 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 29 may 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 28 may 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 27 may 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 24 may 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 23 may 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 22 may 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 21 may 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 20 may 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 17 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 16 may 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 15 may 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 14 may 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 13 may 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 10 may 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 09 may 2024 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | - |
| 08 may 2024 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | - |
| 07 may 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 06 may 2024 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | - |
| 03 may 2024 | 3,9040 | 3,9040 | 3,9040 | 3,9040 | 3,9040 | - |
| 02 may 2024 | 3,9040 | 3,9040 | 3,9040 | 3,9040 | 3,9040 | - |
| 30 abr 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 29 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 26 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 25 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 24 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 23 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 22 abr 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 19 abr 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 18 abr 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
| 17 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 16 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 15 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 12 abr 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 11 abr 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
| 10 abr 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
| 09 abr 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
| 08 abr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 05 abr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 04 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 03 abr 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 02 abr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 28 mar 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 27 mar 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 26 mar 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 25 mar 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 22 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 21 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 20 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 19 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 18 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 15 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 14 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 13 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 12 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 11 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 08 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 07 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 06 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 05 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 04 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 01 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 29 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 28 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 27 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 26 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 23 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 22 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 21 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 20 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 19 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 16 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 15 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 14 feb 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| 13 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 12 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 09 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 08 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 07 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 06 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 05 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 02 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 01 feb 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
| 31 ene 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
| 30 ene 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| 29 ene 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| *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.