Mercados españoles abiertos en 3 hrs 58 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.841,75 +351,58 (+0,91%) Dólar/Euro
1,0893 +0,0019 (+0,17%) Petróleo Brent
78,76 +0,35 (+0,45%) Bitcoin EUR
65.350,62 +306,35 (+0,47%)
Banco de Chile (G4RA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:09AM CEST
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 |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | 5 |
| 04 jun 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 03 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 31 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 30 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 29 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 28 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 27 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 24 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 23 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 22 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 21 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 20 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 17 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 16 may 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 15 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 14 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 13 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 10 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 09 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 08 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 07 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 06 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 03 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 02 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 30 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 29 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 26 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 25 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 24 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 23 abr 2024 | 20,40 | 21,20 | 20,40 | 21,20 | 21,20 | 5 |
| 22 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 19 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 18 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 17 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 16 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 15 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 12 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 11 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 10 abr 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 21,00 | 111 |
| 09 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 08 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 05 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 04 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 03 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 02 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 28 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 27 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 26 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 25 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 22 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 21 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 21 mar 2024 | 1.636212 Dividendo | |||||
| 20 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 18,96 | - |
| 19 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 19,52 | - |
| 18 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 19,52 | - |
| 15 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 19,70 | - |
| 14 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 19,52 | - |
| 13 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 19,33 | - |
| 12 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,15 | - |
| 11 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,15 | - |
| 08 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 18,96 | - |
| 07 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 18,96 | - |
| 06 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 18,41 | - |
| 05 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 18,60 | - |
| 04 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 19,33 | - |
| 01 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 19,33 | - |
| 29 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 18,96 | - |
| 28 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 18,78 | - |
| 27 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 18,14 | - |
| 26 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,32 | - |
| 23 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 18,96 | - |
| 22 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 19,70 | - |
| 21 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 19,88 | - |
| 20 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 19,70 | 1250 |
| 19 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 19,70 | - |
| 16 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 19,52 | - |
| 15 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 19,70 | - |
| 14 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 18,78 | - |
| 13 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 18,78 | - |
| 12 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 18,78 | - |
| 09 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 18,60 | - |
| 08 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 18,96 | - |
| 07 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,15 | - |
| 06 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 18,78 | - |
| 05 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 18,96 | - |
| 02 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,15 | - |
| 01 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 18,60 | - |
| 31 ene 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 18,60 | - |
| 30 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 18,41 | - |
| 29 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,32 | - |
| 26 ene 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 18,60 | - |
| 25 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,32 | - |
| 24 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 18,14 | - |
| 23 ene 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 18,04 | - |
| 22 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 18,14 | - |
| 19 ene 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 17,95 | - |
| 18 ene 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 17,77 | - |
| 17 ene 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 17,77 | - |
| 16 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 18,14 | - |
| *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.