Mercados españoles cerrados en 1 hr 23 mins
IBEX 35
11.428,00 +74,90 (+0,66%) Euro Stoxx 50
5.064,27 +28,61 (+0,57%) Dólar/Euro
1,0891 +0,0017 (+0,15%) Petróleo Brent
78,71 +0,30 (+0,38%) Oro
2.380,00 +4,50 (+0,19%) Bitcoin EUR
65.263,45 +374,20 (+0,58%)
Bradespar S.A. (FXMA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:27AM CEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 3,1600 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | 339 |
| 05 jun 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 04 jun 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3200 | 3,3200 | 556 |
| 03 jun 2024 | 3,7800 | 3,7800 | 3,3800 | 3,3800 | 3,3800 | 841 |
| 31 may 2024 | 3,5800 | 3,5800 | 3,4600 | 3,4600 | 3,4600 | 2508 |
| 30 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 29 may 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | 902 |
| 28 may 2024 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 3,5000 | 1300 |
| 27 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 24 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 23 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 332 |
| 22 may 2024 | 3,4800 | 3,5400 | 3,4800 | 3,5400 | 3,5400 | 793 |
| 21 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 20 may 2024 | 3,5800 | 3,5800 | 3,5600 | 3,5600 | 3,5600 | 2308 |
| 17 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 16 may 2024 | 3,5600 | 3,6400 | 3,5600 | 3,6400 | 3,6400 | 1717 |
| 15 may 2024 | 3,5600 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | 150 |
| 14 may 2024 | 3,4800 | 3,5600 | 3,4800 | 3,5600 | 3,5600 | 871 |
| 13 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 10 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 09 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 08 may 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 300 |
| 07 may 2024 | 3,5200 | 3,7000 | 3,5200 | 3,7000 | 3,7000 | 405 |
| 06 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 03 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 02 may 2024 | 3,5400 | 3,6400 | 3,5400 | 3,6400 | 3,6400 | 500 |
| 30 abr 2024 | 3,8400 | 3,8400 | 3,6000 | 3,6000 | 3,6000 | 866 |
| 30 abr 2024 | 0.740551 Dividendo | |||||
| 29 abr 2024 | 3,6600 | 3,9400 | 3,6600 | 3,9400 | 3,1994 | 406 |
| 26 abr 2024 | 3,6200 | 3,8000 | 3,6200 | 3,8000 | 3,0858 | 250 |
| 25 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,0533 | - |
| 24 abr 2024 | 3,6200 | 3,7400 | 3,6200 | 3,7400 | 3,0370 | 316 |
| 23 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,0208 | - |
| 22 abr 2024 | 3,7400 | 3,8200 | 3,7400 | 3,8200 | 3,1020 | 82 |
| 19 abr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,9071 | - |
| 18 abr 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6600 | 2,9721 | 50 |
| 17 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,9234 | - |
| 16 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,9396 | - |
| 15 abr 2024 | 3,6000 | 3,7800 | 3,6000 | 3,6600 | 2,9721 | 183 |
| 12 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,0370 | - |
| 11 abr 2024 | 3,6400 | 3,9000 | 3,6400 | 3,9000 | 3,1670 | 215 |
| 10 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0046 | - |
| 09 abr 2024 | 3,7800 | 3,7800 | 3,6800 | 3,6800 | 2,9883 | 8 |
| 08 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,8584 | - |
| 05 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,0370 | - |
| 04 abr 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,0208 | 910 |
| 03 abr 2024 | 3,8800 | 3,8800 | 3,6800 | 3,8000 | 3,0858 | 2545 |
| 02 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,1020 | 165 |
| 28 mar 2024 | 3,6800 | 3,8600 | 3,6800 | 3,8600 | 3,1345 | 2 |
| 27 mar 2024 | 3,7600 | 3,9400 | 3,7400 | 3,7400 | 3,0370 | 834 |
| 26 mar 2024 | 3,6200 | 3,8000 | 3,6200 | 3,8000 | 3,0858 | 1670 |
| 25 mar 2024 | 3,5600 | 3,7000 | 3,5600 | 3,7000 | 3,0046 | 963 |
| 22 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8909 | - |
| 21 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8909 | - |
| 20 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,9558 | - |
| 19 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,8422 | - |
| 18 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8909 | 400 |
| 15 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,9071 | - |
| 14 mar 2024 | 3,6200 | 3,6400 | 3,6200 | 3,6400 | 2,9558 | 515 |
| 13 mar 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6600 | 2,9721 | 120 |
| 12 mar 2024 | 3,7800 | 3,7800 | 3,6800 | 3,6800 | 2,9883 | 278 |
| 11 mar 2024 | 3,7000 | 3,7600 | 3,7000 | 3,7600 | 3,0533 | 1363 |
| 08 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0046 | - |
| 07 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0046 | - |
| 06 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0046 | - |
| 05 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0046 | - |
| 04 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,0533 | - |
| 01 mar 2024 | 3,8000 | 3,8800 | 3,8000 | 3,8800 | 3,1507 | 633 |
| 29 feb 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8200 | 3,1020 | 200 |
| 28 feb 2024 | 3,8800 | 4,0200 | 3,8800 | 4,0200 | 3,2644 | 360 |
| 27 feb 2024 | 3,8000 | 3,9000 | 3,8000 | 3,9000 | 3,1670 | 200 |
| 26 feb 2024 | 3,9000 | 4,0200 | 3,8600 | 4,0200 | 3,2644 | 277 |
| 23 feb 2024 | 3,8000 | 3,9200 | 3,8000 | 3,9200 | 3,1832 | 300 |
| 22 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0858 | - |
| 21 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,1182 | - |
| 20 feb 2024 | 3,8000 | 3,9000 | 3,8000 | 3,9000 | 3,1670 | 361 |
| 19 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0858 | - |
| 16 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0858 | - |
| 15 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0858 | - |
| 14 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0858 | - |
| 13 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0858 | - |
| 12 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0858 | - |
| 09 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0858 | - |
| 08 feb 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8200 | 3,1020 | 200 |
| 07 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,0533 | - |
| 06 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,0046 | - |
| 05 feb 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,0208 | 30 |
| 02 feb 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,0208 | 23 |
| 01 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,1182 | - |
| 31 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,1345 | - |
| 30 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,1345 | - |
| 29 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,1507 | - |
| 26 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,1345 | - |
| 25 ene 2024 | 3,8800 | 4,0400 | 3,8800 | 4,0400 | 3,2807 | 23 |
| 24 ene 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,1182 | - |
| 23 ene 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,0208 | - |
| 22 ene 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,1832 | 100 |
| 19 ene 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,2807 | 123 |
| 18 ene 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,2807 | - |
| 17 ene 2024 | 4,1000 | 4,1000 | 4,0800 | 4,0800 | 3,3131 | 200 |
| *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.