Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.677,25 -125,63 (-0,20%)
Bradespar S.A. (FXM.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 13 jun 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 12 jun 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 11 jun 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 10 jun 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 07 jun 2024 | 3,3400 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 207 |
| 06 jun 2024 | 3,2600 | 3,4400 | 3,2600 | 3,4400 | 3,4400 | 500 |
| 05 jun 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 04 jun 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 03 jun 2024 | 3,4800 | 3,5000 | 3,4200 | 3,4200 | 3,4200 | 838 |
| 31 may 2024 | 3,6800 | 3,6800 | 3,6200 | 3,6200 | 3,6200 | 600 |
| 30 may 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 29 may 2024 | 3,6400 | 3,6400 | 3,5600 | 3,6400 | 3,6400 | 1940 |
| 28 may 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 27 may 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 24 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 23 may 2024 | 3,6600 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 1634 |
| 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 | - |
| *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.