Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,17 +0,59 (+0,71%) Bitcoin EUR
57.927,75 +793,52 (+1,39%)
Tevogen Bio Holdings Inc. (G28.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:29PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0,9150 | 0,9150 | 0,9000 | 0,9000 | 0,9000 | 1000 |
| 08 may 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 07 may 2024 | 0,8750 | 0,9100 | 0,8750 | 0,9100 | 0,9100 | - |
| 06 may 2024 | 0,8850 | 0,8850 | 0,8750 | 0,8750 | 0,8750 | - |
| 03 may 2024 | 0,9000 | 0,9050 | 0,8700 | 0,8700 | 0,8700 | - |
| 02 may 2024 | 0,8900 | 0,8900 | 0,8800 | 0,8800 | 0,8800 | - |
| 30 abr 2024 | 0,9150 | 0,9150 | 0,8800 | 0,8800 | 0,8800 | - |
| 29 abr 2024 | 0,9150 | 0,9150 | 0,8550 | 0,8550 | 0,8550 | 1000 |
| 26 abr 2024 | 1,0600 | 1,0600 | 0,9650 | 0,9650 | 0,9650 | 1150 |
| 25 abr 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | - |
| 24 abr 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | - |
| 23 abr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 22 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 19 abr 2024 | 1,9700 | 1,9700 | 1,8800 | 1,8800 | 1,8800 | - |
| 18 abr 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | - |
| 17 abr 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
| 16 abr 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | - |
| 15 abr 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | - |
| 12 abr 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | - |
| 11 abr 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | - |
| 10 abr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 09 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 08 abr 2024 | 2,6400 | 2,7200 | 2,6200 | 2,7200 | 2,7200 | 20 |
| 05 abr 2024 | 3,0600 | 3,1200 | 2,9200 | 2,9200 | 2,9200 | 150 |
| 04 abr 2024 | 2,3600 | 5,2000 | 2,3600 | 2,9200 | 2,9200 | 9476 |
| 03 abr 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6600 | - |
| 02 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 28 mar 2024 | 3,1400 | 3,3400 | 3,1200 | 3,3400 | 3,3400 | - |
| 27 mar 2024 | 3,4900 | 3,4900 | 3,3800 | 3,3800 | 3,3800 | - |
| 26 mar 2024 | 3,5600 | 3,5600 | 3,4600 | 3,4600 | 3,4600 | - |
| 25 mar 2024 | 3,9400 | 3,9700 | 3,9400 | 3,9700 | 3,9700 | - |
| 22 mar 2024 | 3,8400 | 4,2600 | 3,8400 | 4,2600 | 4,2600 | - |
| 21 mar 2024 | 3,9500 | 4,0300 | 3,9500 | 4,0300 | 4,0300 | - |
| 20 mar 2024 | 4,0600 | 4,2300 | 4,0600 | 4,2300 | 4,2300 | - |
| 19 mar 2024 | 4,3400 | 4,8700 | 4,3400 | 4,8700 | 4,8700 | - |
| 18 mar 2024 | 5,5200 | 5,5200 | 5,1600 | 5,1600 | 5,1600 | - |
| 15 mar 2024 | 5,8200 | 5,8200 | 5,6400 | 5,6400 | 5,6400 | - |
| 14 mar 2024 | 5,7800 | 5,7800 | 5,6800 | 5,6800 | 5,6800 | - |
| 13 mar 2024 | 5,9400 | 5,9400 | 5,6600 | 5,6600 | 5,6600 | - |
| 12 mar 2024 | 5,8400 | 6,0800 | 5,8400 | 6,0800 | 6,0800 | - |
| 11 mar 2024 | 6,2200 | 6,2200 | 6,1200 | 6,1200 | 6,1200 | - |
| 08 mar 2024 | 6,5800 | 6,5800 | 6,5600 | 6,5600 | 6,5600 | - |
| 07 mar 2024 | 6,8400 | 6,8400 | 6,8400 | 6,8400 | 6,8400 | - |
| 06 mar 2024 | 6,9200 | 6,9200 | 6,9000 | 6,9000 | 6,9000 | - |
| 05 mar 2024 | 7,0200 | 7,0200 | 7,0000 | 7,0000 | 7,0000 | - |
| 04 mar 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 01 mar 2024 | 6,8600 | 6,8600 | 6,8600 | 6,8600 | 6,8600 | - |
| 29 feb 2024 | 6,8000 | 6,8000 | 6,7800 | 6,7800 | 6,7800 | - |
| 28 feb 2024 | 6,5200 | 6,5200 | 6,5200 | 6,5200 | 6,5200 | - |
| 27 feb 2024 | 6,8200 | 6,8200 | 6,8200 | 6,8200 | 6,8200 | - |
| 26 feb 2024 | 6,4540 | 6,4560 | 6,4410 | 6,4410 | 6,4410 | - |
| 23 feb 2024 | 6,8260 | 6,8260 | 6,8140 | 6,8140 | 6,8140 | - |
| 22 feb 2024 | 6,9430 | 6,9430 | 6,5980 | 6,5980 | 6,5980 | - |
| 21 feb 2024 | 7,0470 | 7,0560 | 6,7470 | 6,7470 | 6,7470 | - |
| 20 feb 2024 | 8,4180 | 8,4180 | 7,6510 | 7,6510 | 7,6510 | - |
| 19 feb 2024 | 8,2120 | 8,2120 | 6,3780 | 6,3780 | 6,3780 | - |
| 16 feb 2024 | 8,6480 | 8,6510 | 6,8830 | 6,8830 | 6,8830 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.