Mercados españoles cerrados en 4 hrs 30 min
IBEX 35
11.317,70 -11,30 (-0,10%) Euro Stoxx 50
5.047,76 +22,59 (+0,45%) Dólar/Euro
1,0848 +0,0021 (+0,20%) Petróleo Brent
82,52 +0,62 (+0,76%) Oro
2.369,60 -23,30 (-0,97%) Bitcoin EUR
64.102,61 -614,00 (-0,95%)
Bradespar S.A. (FXM.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 500 |
| 22 may 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 21 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 20 may 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 17 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 16 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 15 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 14 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 500 |
| 13 may 2024 | 3,6400 | 3,7400 | 3,6400 | 3,7400 | 3,7400 | 1700 |
| 10 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 322 |
| 09 may 2024 | 3,7800 | 3,7800 | 3,7000 | 3,7000 | 3,7000 | 178 |
| 08 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 07 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 821 |
| 06 may 2024 | 3,6000 | 3,7800 | 3,6000 | 3,7800 | 3,7800 | 1646 |
| 03 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 900 |
| 02 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 30 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 30 abr 2024 | 0.814606 Dividendo | |||||
| 29 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,9454 | - |
| 26 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,9297 | - |
| 25 abr 2024 | 3,7000 | 3,9400 | 3,7000 | 3,9400 | 3,0864 | 750 |
| 24 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,8984 | - |
| 23 abr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,0707 | - |
| 22 abr 2024 | 3,7400 | 4,0000 | 3,7400 | 4,0000 | 3,1334 | 355 |
| 19 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8357 | - |
| 18 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8357 | - |
| 17 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8357 | - |
| 16 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0081 | - |
| 15 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 2,9924 | - |
| 12 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2,9767 | 1000 |
| 11 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,8984 | - |
| 10 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,9611 | - |
| 09 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,9454 | - |
| 08 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8357 | - |
| 05 abr 2024 | 3,6800 | 3,6800 | 3,6400 | 3,6400 | 2,8514 | 500 |
| 04 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,8827 | - |
| 03 abr 2024 | 3,7400 | 3,8200 | 3,7000 | 3,8200 | 2,9924 | 1745 |
| 02 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,8984 | - |
| 28 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,8827 | - |
| 27 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8357 | - |
| 26 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,8514 | - |
| 25 mar 2024 | 3,6400 | 3,8400 | 3,6400 | 3,8400 | 3,0081 | 88 |
| 22 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,8827 | - |
| 21 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,8671 | - |
| 20 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,9141 | - |
| 19 mar 2024 | 3,5800 | 3,8000 | 3,5800 | 3,8000 | 2,9767 | 250 |
| 18 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6947 | - |
| 15 mar 2024 | 3,6800 | 3,7000 | 3,6000 | 3,6000 | 2,8201 | 666 |
| 14 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,8984 | 1000 |
| 13 mar 2024 | 3,7200 | 3,8400 | 3,7200 | 3,8400 | 3,0081 | 377 |
| 12 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6791 | - |
| 11 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0394 | - |
| 08 mar 2024 | 3,7000 | 3,8800 | 3,7000 | 3,8800 | 3,0394 | 804 |
| 07 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0394 | - |
| 06 mar 2024 | 3,7400 | 3,8800 | 3,7400 | 3,8800 | 3,0394 | 255 |
| 05 mar 2024 | 3,8200 | 3,9000 | 3,8200 | 3,9000 | 3,0551 | 150 |
| 04 mar 2024 | 3,8600 | 3,9000 | 3,8600 | 3,9000 | 3,0551 | 1000 |
| 01 mar 2024 | 3,8800 | 3,9800 | 3,8800 | 3,9800 | 3,1177 | 777 |
| 29 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,0864 | - |
| 28 feb 2024 | 3,9200 | 4,0200 | 3,9200 | 4,0200 | 3,1491 | 179 |
| 27 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,0707 | - |
| 26 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,0551 | - |
| 23 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,0864 | - |
| 22 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,0551 | - |
| 21 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,1647 | - |
| 20 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,2117 | 114 |
| 19 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 3,2744 | 150 |
| 16 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,1021 | - |
| 15 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,1177 | - |
| 14 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,1334 | - |
| 13 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,1334 | - |
| 12 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,1334 | - |
| 09 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,1334 | - |
| 08 feb 2024 | 4,0800 | 4,2200 | 4,0800 | 4,2200 | 3,3057 | 62 |
| 07 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,1804 | - |
| 06 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,1177 | - |
| 05 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,1334 | - |
| 02 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,1804 | - |
| 01 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,2274 | - |
| 31 ene 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,2431 | - |
| 30 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,2744 | - |
| 29 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,3057 | - |
| 26 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,2744 | - |
| 25 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,3057 | - |
| 24 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,2744 | - |
| 23 ene 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,1647 | - |
| 22 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,2274 | - |
| 19 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,2744 | - |
| 18 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,2744 | - |
| 17 ene 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,3371 | - |
| 16 ene 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 3,4154 | - |
| 15 ene 2024 | 4,4600 | 4,5000 | 4,4600 | 4,5000 | 3,5251 | 700 |
| 12 ene 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 3,4937 | - |
| 11 ene 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 3,4154 | - |
| 10 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,4467 | - |
| 09 ene 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 3,4781 | - |
| 08 ene 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 3,5407 | - |
| 05 ene 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 3,5721 | - |
| 04 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,6034 | - |
| 03 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 3,5877 | - |
| *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.