Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.604,37 +833,78 (+1,35%)
FTX Token EUR (FTT-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 07:21AM UTC. Mercado abierto.
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jul 2024 | 1,2637 | 1,2685 | 1,2547 | 1,2676 | 1,2676 | 10.305.999 |
| 26 jul 2024 | 1,2704 | 1,2804 | 1,1840 | 1,2410 | 1,2410 | 12.233.645 |
| 25 jul 2024 | 1,2552 | 1,3071 | 1,2420 | 1,2704 | 1,2704 | 9.639.975 |
| 24 jul 2024 | 1,2941 | 1,3051 | 1,2409 | 1,2553 | 1,2553 | 11.559.632 |
| 23 jul 2024 | 1,3129 | 1,3314 | 1,2839 | 1,2941 | 1,2941 | 14.734.658 |
| 22 jul 2024 | 1,3025 | 1,3211 | 1,2815 | 1,3129 | 1,3129 | 9.628.622 |
| 21 jul 2024 | 1,3262 | 1,3413 | 1,2790 | 1,3025 | 1,3025 | 10.377.094 |
| 20 jul 2024 | 1,2882 | 1,3518 | 1,2518 | 1,3262 | 1,3262 | 14.566.411 |
| 19 jul 2024 | 1,3639 | 1,4080 | 1,2706 | 1,2883 | 1,2883 | 20.327.094 |
| 18 jul 2024 | 1,4890 | 1,5071 | 1,3489 | 1,3637 | 1,3637 | 30.784.226 |
| 17 jul 2024 | 1,2828 | 1,5086 | 1,2297 | 1,4897 | 1,4897 | 43.499.167 |
| 16 jul 2024 | 1,2415 | 1,2839 | 1,2289 | 1,2828 | 1,2828 | 15.097.016 |
| 15 jul 2024 | 1,2465 | 1,2692 | 1,2155 | 1,2410 | 1,2410 | 14.693.129 |
| 14 jul 2024 | 1,2111 | 1,3062 | 1,2110 | 1,2466 | 1,2466 | 28.393.352 |
| 13 jul 2024 | 1,0931 | 1,2785 | 1,0902 | 1,2112 | 1,2112 | 34.779.946 |
| 12 jul 2024 | 1,1022 | 1,1254 | 1,0850 | 1,0931 | 1,0931 | 10.546.815 |
| 11 jul 2024 | 1,1080 | 1,1344 | 1,0923 | 1,1019 | 1,1019 | 8.589.759 |
| 10 jul 2024 | 1,0981 | 1,1154 | 1,0849 | 1,1080 | 1,1080 | 9.469.602 |
| 09 jul 2024 | 1,0646 | 1,1414 | 0,9958 | 1,0981 | 1,0981 | 12.902.924 |
| 08 jul 2024 | 1,1201 | 1,1656 | 1,0629 | 1,0646 | 1,0646 | 12.955.428 |
| 07 jul 2024 | 1,0557 | 1,1294 | 1,0478 | 1,1202 | 1,1202 | 9.973.006 |
| 06 jul 2024 | 1,1529 | 1,1573 | 0,9330 | 1,0557 | 1,0557 | 25.016.160 |
| 05 jul 2024 | 1,2580 | 1,2695 | 1,1514 | 1,1531 | 1,1531 | 15.167.677 |
| 04 jul 2024 | 1,3093 | 1,3173 | 1,2527 | 1,2577 | 1,2577 | 11.326.436 |
| 03 jul 2024 | 1,3002 | 1,3378 | 1,2951 | 1,3093 | 1,3093 | 12.855.821 |
| 02 jul 2024 | 1,3257 | 1,3355 | 1,2953 | 1,3002 | 1,3002 | 9.630.490 |
| 01 jul 2024 | 1,2861 | 1,3355 | 1,2635 | 1,3257 | 1,3257 | 11.731.757 |
| 30 jun 2024 | 1,3203 | 1,3408 | 1,2772 | 1,2862 | 1,2862 | 9.712.039 |
| 29 jun 2024 | 1,3353 | 1,3929 | 1,2964 | 1,3203 | 1,3203 | 16.390.321 |
| 28 jun 2024 | 1,3092 | 1,3572 | 1,2900 | 1,3351 | 1,3351 | 11.018.241 |
| 27 jun 2024 | 1,3287 | 1,3373 | 1,2971 | 1,3092 | 1,3092 | 8.997.278 |
| 26 jun 2024 | 1,3258 | 1,3613 | 1,3112 | 1,3284 | 1,3284 | 12.827.704 |
| 25 jun 2024 | 1,3061 | 1,3535 | 1,2668 | 1,3258 | 1,3258 | 17.474.982 |
| 24 jun 2024 | 1,3638 | 1,4311 | 1,2902 | 1,3059 | 1,3059 | 12.013.231 |
| 23 jun 2024 | 1,3821 | 1,3978 | 1,3512 | 1,3638 | 1,3638 | 12.305.184 |
| 22 jun 2024 | 1,4406 | 1,4481 | 1,3651 | 1,3821 | 1,3821 | 16.287.566 |
| 21 jun 2024 | 1,4657 | 1,5919 | 1,4079 | 1,4407 | 1,4407 | 29.188.161 |
| 20 jun 2024 | 1,4644 | 1,5459 | 1,4222 | 1,4657 | 1,4657 | 27.076.172 |
| 19 jun 2024 | 1,3664 | 1,5715 | 1,2204 | 1,4645 | 1,4645 | 47.688.815 |
| 18 jun 2024 | 1,5685 | 1,7115 | 1,3533 | 1,3667 | 1,3667 | 53.072.254 |
| 17 jun 2024 | 1,2884 | 1,6045 | 1,2884 | 1,5678 | 1,5678 | 72.123.161 |
| 16 jun 2024 | 1,2350 | 1,2904 | 1,2305 | 1,2886 | 1,2886 | 7.795.566 |
| 15 jun 2024 | 1,2610 | 1,2946 | 1,2081 | 1,2349 | 1,2349 | 10.090.686 |
| 14 jun 2024 | 1,3318 | 1,3405 | 1,2289 | 1,2611 | 1,2611 | 12.964.220 |
| 13 jun 2024 | 1,3055 | 1,3550 | 1,2729 | 1,3318 | 1,3318 | 11.244.553 |
| 12 jun 2024 | 1,3709 | 1,3784 | 1,2788 | 1,3055 | 1,3055 | 12.314.438 |
| 11 jun 2024 | 1,4255 | 1,4255 | 1,3675 | 1,3709 | 1,3709 | 7.991.704 |
| 10 jun 2024 | 1,3750 | 1,4603 | 1,3749 | 1,4255 | 1,4255 | 12.211.178 |
| 09 jun 2024 | 1,3686 | 1,4221 | 1,3612 | 1,3750 | 1,3750 | 11.353.484 |
| 08 jun 2024 | 1,4625 | 1,4816 | 1,3395 | 1,3684 | 1,3684 | 12.079.720 |
| 07 jun 2024 | 1,4860 | 1,4929 | 1,4483 | 1,4625 | 1,4625 | 10.581.138 |
| 06 jun 2024 | 1,4898 | 1,5041 | 1,4645 | 1,4860 | 1,4860 | 10.677.586 |
| 05 jun 2024 | 1,4271 | 1,5370 | 1,4132 | 1,4898 | 1,4898 | 15.791.271 |
| 04 jun 2024 | 1,4326 | 1,4681 | 1,4282 | 1,4271 | 1,4271 | 9.167.492 |
| 03 jun 2024 | 1,4762 | 1,4893 | 1,4296 | 1,4326 | 1,4326 | 9.346.366 |
| 02 jun 2024 | 1,4711 | 1,4969 | 1,4619 | 1,4762 | 1,4762 | 8.357.057 |
| 01 jun 2024 | 1,5092 | 1,5480 | 1,4470 | 1,4711 | 1,4711 | 16.094.438 |
| 31 may 2024 | 1,4663 | 1,5629 | 1,4035 | 1,5092 | 1,5092 | 19.831.242 |
| 30 may 2024 | 1,4773 | 1,4918 | 1,4522 | 1,4663 | 1,4663 | 9.269.843 |
| 29 may 2024 | 1,4755 | 1,4823 | 1,4495 | 1,4773 | 1,4773 | 9.800.830 |
| 28 may 2024 | 1,4595 | 1,5222 | 1,4580 | 1,4755 | 1,4755 | 11.803.262 |
| 27 may 2024 | 1,4863 | 1,4966 | 1,4471 | 1,4595 | 1,4595 | 8.377.207 |
| 26 may 2024 | 1,4869 | 1,4934 | 1,4664 | 1,4863 | 1,4863 | 7.691.511 |
| 25 may 2024 | 1,5011 | 1,5013 | 1,4453 | 1,4869 | 1,4869 | 10.947.244 |
| 24 may 2024 | 1,5299 | 1,5462 | 1,4601 | 1,5011 | 1,5011 | 14.338.335 |
| 23 may 2024 | 1,5073 | 1,5809 | 1,5016 | 1,5299 | 1,5299 | 14.673.580 |
| 22 may 2024 | 1,5286 | 1,5605 | 1,4990 | 1,5073 | 1,5073 | 14.776.388 |
| 21 may 2024 | 1,3974 | 1,5477 | 1,3782 | 1,5287 | 1,5287 | 17.416.804 |
| 20 may 2024 | 1,4992 | 1,5072 | 1,3935 | 1,3974 | 1,3974 | 9.215.453 |
| 19 may 2024 | 1,5295 | 1,5376 | 1,4854 | 1,4992 | 1,4992 | 8.205.999 |
| 18 may 2024 | 1,5122 | 1,5447 | 1,4982 | 1,5295 | 1,5295 | 12.129.286 |
| 17 may 2024 | 1,5872 | 1,6315 | 1,4958 | 1,5122 | 1,5122 | 14.742.430 |
| 16 may 2024 | 1,5468 | 1,6078 | 1,5196 | 1,5871 | 1,5871 | 17.845.708 |
| 15 may 2024 | 1,5930 | 1,6189 | 1,5238 | 1,5468 | 1,5468 | 14.783.352 |
| 14 may 2024 | 1,7503 | 1,7822 | 1,5854 | 1,5930 | 1,5930 | 33.449.049 |
| 13 may 2024 | 1,4944 | 1,8141 | 1,4933 | 1,7503 | 1,7503 | 47.433.853 |
| 12 may 2024 | 1,5589 | 1,5907 | 1,4921 | 1,4944 | 1,4944 | 17.558.426 |
| 11 may 2024 | 1,6512 | 1,7275 | 1,5449 | 1,5589 | 1,5589 | 27.192.728 |
| 10 may 2024 | 1,8158 | 1,8270 | 1,6400 | 1,6512 | 1,6512 | 42.322.068 |
| 09 may 2024 | 1,5371 | 2,1224 | 1,5229 | 1,8158 | 1,8158 | 160.908.205 |
| 08 may 2024 | 1,5230 | 1,6194 | 1,4426 | 1,5371 | 1,5371 | 31.720.492 |
| 07 may 2024 | 1,3898 | 1,5942 | 1,3712 | 1,5230 | 1,5230 | 28.860.833 |
| 06 may 2024 | 1,3890 | 1,4016 | 1,3508 | 1,3898 | 1,3898 | 8.707.842 |
| 05 may 2024 | 1,4048 | 1,4162 | 1,3761 | 1,3890 | 1,3890 | 8.239.248 |
| 04 may 2024 | 1,3918 | 1,4272 | 1,3443 | 1,4048 | 1,4048 | 11.878.879 |
| 03 may 2024 | 1,3900 | 1,4820 | 1,3445 | 1,3918 | 1,3918 | 18.123.214 |
| 02 may 2024 | 1,2714 | 1,4623 | 1,1868 | 1,3900 | 1,3900 | 32.904.586 |
| 01 may 2024 | 1,3217 | 1,3265 | 1,1900 | 1,2714 | 1,2714 | 10.396.648 |
| 30 abr 2024 | 1,3521 | 1,3671 | 1,2914 | 1,3217 | 1,3217 | 8.272.352 |
| 29 abr 2024 | 1,3732 | 1,3931 | 1,3465 | 1,3521 | 1,3521 | 7.196.171 |
| 28 abr 2024 | 1,4480 | 1,4480 | 1,3269 | 1,3732 | 1,3732 | 11.627.819 |
| 27 abr 2024 | 1,3441 | 1,4527 | 1,3166 | 1,4480 | 1,4480 | 18.845.590 |
| 26 abr 2024 | 1,3116 | 1,3915 | 1,2666 | 1,3441 | 1,3441 | 13.107.182 |
| 25 abr 2024 | 1,3852 | 1,4426 | 1,3015 | 1,3116 | 1,3116 | 12.195.538 |
| 24 abr 2024 | 1,4481 | 1,5798 | 1,3802 | 1,3852 | 1,3852 | 17.231.941 |
| 23 abr 2024 | 1,3362 | 1,5525 | 1,3225 | 1,4481 | 1,4481 | 27.908.539 |
| 22 abr 2024 | 1,3032 | 1,3842 | 1,2634 | 1,3362 | 1,3362 | 13.312.191 |
| 21 abr 2024 | 1,1635 | 1,3842 | 1,1618 | 1,3032 | 1,3032 | 27.293.108 |
| 20 abr 2024 | 1,1831 | 1,1979 | 1,1175 | 1,1635 | 1,1635 | 11.753.838 |
| 19 abr 2024 | 1,1544 | 1,1954 | 1,1320 | 1,1831 | 1,1831 | 9.097.713 |
| *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.