Mercados españoles abiertos en 3 hrs 27 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,40 +104,32 (+0,26%) Dólar/Euro
1,0756 +0,0040 (+0,38%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.949,02 +2.466,67 (+4,37%)
ZTE Corporation (FZM.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:20AM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | - |
| 27 jun 2024 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | - |
| 26 jun 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
| 25 jun 2024 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | - |
| 24 jun 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
| 21 jun 2024 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | - |
| 20 jun 2024 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | - |
| 19 jun 2024 | 2,1010 | 2,1010 | 2,0900 | 2,0900 | 2,0900 | 1880 |
| 18 jun 2024 | 2,0420 | 2,0540 | 2,0420 | 2,0540 | 2,0540 | 180 |
| 17 jun 2024 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | - |
| 14 jun 2024 | 2,0480 | 2,0500 | 2,0480 | 2,0500 | 2,0500 | 3000 |
| 13 jun 2024 | 1,9435 | 1,9435 | 1,9435 | 1,9435 | 1,9435 | - |
| 12 jun 2024 | 1,9860 | 1,9860 | 1,9800 | 1,9800 | 1,9800 | 2100 |
| 11 jun 2024 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | - |
| 10 jun 2024 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | - |
| 07 jun 2024 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | - |
| 06 jun 2024 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | - |
| 05 jun 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 04 jun 2024 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | - |
| 03 jun 2024 | 1,8975 | 1,8975 | 1,8975 | 1,8975 | 1,8975 | - |
| 31 may 2024 | 1,9035 | 1,9035 | 1,8700 | 1,8700 | 1,8700 | 600 |
| 30 may 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 3931 |
| 29 may 2024 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | - |
| 28 may 2024 | 1,9485 | 1,9485 | 1,9485 | 1,9485 | 1,9485 | - |
| 27 may 2024 | 1,9585 | 1,9585 | 1,9585 | 1,9585 | 1,9585 | - |
| 24 may 2024 | 1,9270 | 1,9270 | 1,9270 | 1,9270 | 1,9270 | - |
| 23 may 2024 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | - |
| 22 may 2024 | 2,0040 | 2,0040 | 1,9755 | 1,9755 | 1,9755 | 2100 |
| 21 may 2024 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | - |
| 20 may 2024 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | - |
| 17 may 2024 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | - |
| 16 may 2024 | 2,1100 | 2,1730 | 2,1100 | 2,1730 | 2,1730 | 4600 |
| 15 may 2024 | 2,0730 | 2,0730 | 2,0730 | 2,0730 | 2,0730 | - |
| 14 may 2024 | 2,0970 | 2,0970 | 2,0970 | 2,0970 | 2,0970 | - |
| 13 may 2024 | 2,0850 | 2,0950 | 2,0850 | 2,0950 | 2,0950 | 600 |
| 10 may 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | - |
| 09 may 2024 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | - |
| 08 may 2024 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | - |
| 07 may 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | - |
| 06 may 2024 | 2,0220 | 2,0300 | 2,0000 | 2,0300 | 2,0300 | 7500 |
| 03 may 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
| 02 may 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 30 abr 2024 | 2,0040 | 2,0040 | 1,9785 | 1,9785 | 1,9785 | 2000 |
| 29 abr 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
| 26 abr 2024 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | - |
| 25 abr 2024 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | - |
| 24 abr 2024 | 1,9200 | 1,9200 | 1,8850 | 1,8850 | 1,8850 | 1992 |
| 23 abr 2024 | 1,8715 | 1,8715 | 1,8565 | 1,8565 | 1,8565 | 1200 |
| 22 abr 2024 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
| 19 abr 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | - |
| 18 abr 2024 | 1,8855 | 1,8855 | 1,8855 | 1,8855 | 1,8855 | - |
| 17 abr 2024 | 1,8555 | 1,8555 | 1,8555 | 1,8555 | 1,8555 | - |
| 16 abr 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | - |
| 15 abr 2024 | 1,8645 | 1,8645 | 1,8645 | 1,8645 | 1,8645 | - |
| 12 abr 2024 | 1,8335 | 1,8335 | 1,8335 | 1,8335 | 1,8335 | - |
| 11 abr 2024 | 1,8380 | 1,8380 | 1,7985 | 1,7985 | 1,7985 | 1690 |
| 10 abr 2024 | 1,7825 | 1,8300 | 1,7825 | 1,8300 | 1,8300 | 2810 |
| 09 abr 2024 | 1,7865 | 1,7865 | 1,7865 | 1,7865 | 1,7865 | - |
| 08 abr 2024 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
| 05 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 04 abr 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 03 abr 2024 | 1,7895 | 1,7895 | 1,7895 | 1,7895 | 1,7895 | - |
| 02 abr 2024 | 1,8305 | 1,8305 | 1,8305 | 1,8305 | 1,8305 | - |
| 28 mar 2024 | 1,8155 | 1,8155 | 1,8155 | 1,8155 | 1,8155 | - |
| 27 mar 2024 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | - |
| 26 mar 2024 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
| 25 mar 2024 | 1,8325 | 1,8325 | 1,8325 | 1,8325 | 1,8325 | - |
| 22 mar 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
| 21 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 20 mar 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
| 19 mar 2024 | 1,9015 | 1,9015 | 1,9015 | 1,9015 | 1,9015 | - |
| 18 mar 2024 | 1,9850 | 1,9850 | 1,9795 | 1,9795 | 1,9795 | 500 |
| 15 mar 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
| 14 mar 2024 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | - |
| 13 mar 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
| 12 mar 2024 | 2,0160 | 2,0160 | 1,9975 | 1,9975 | 1,9975 | 875 |
| 11 mar 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
| 08 mar 2024 | 2,0490 | 2,0640 | 2,0490 | 2,0640 | 2,0640 | 200 |
| 07 mar 2024 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | - |
| 06 mar 2024 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | - |
| 05 mar 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
| 04 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 01 mar 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
| 29 feb 2024 | 2,0720 | 2,0720 | 2,0600 | 2,0600 | 2,0600 | 250 |
| 28 feb 2024 | 1,9025 | 1,9025 | 1,9025 | 1,9025 | 1,9025 | - |
| 27 feb 2024 | 2,0250 | 2,0370 | 2,0250 | 2,0370 | 2,0370 | - |
| 26 feb 2024 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | - |
| 23 feb 2024 | 1,8530 | 1,8530 | 1,8530 | 1,8530 | 1,8530 | - |
| 22 feb 2024 | 1,8505 | 1,8505 | 1,8505 | 1,8505 | 1,8505 | - |
| 21 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 20 feb 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
| 19 feb 2024 | 1,7395 | 1,7395 | 1,7395 | 1,7395 | 1,7395 | - |
| 16 feb 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 15 feb 2024 | 1,6740 | 1,6740 | 1,6740 | 1,6740 | 1,6740 | - |
| 14 feb 2024 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | - |
| 13 feb 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
| 12 feb 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
| 09 feb 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 08 feb 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
| 07 feb 2024 | 1,6515 | 1,7025 | 1,6515 | 1,7025 | 1,7025 | 500 |
| *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.