Mercados españoles cerrados en 1 hr 40 mins

(GBK.KW)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2024283,00285,00279,00281,00281,009.661.390
23 jun 2024289,00291,00281,00283,00283,0025.129.360
20 jun 2024289,00292,00286,00289,00289,0041.712.603
19 jun 2024282,00290,00282,00289,00289,0033.293.333
13 jun 2024271,00290,00270,00282,00282,0040.013.233
12 jun 2024278,00281,00271,00271,00271,0046.342.726
11 jun 2024265,00278,00265,00278,00278,0032.766.477
10 jun 2024260,00266,00260,00265,00265,0022.977.248
09 jun 2024261,00262,00260,00260,00260,004.710.770
06 jun 2024263,00264,00261,00262,00262,007.245.760
05 jun 2024260,00263,00259,00263,00263,0022.062.039
04 jun 2024256,00260,00256,00260,00260,0010.377.660
03 jun 2024256,00257,00254,00256,00256,0010.478.254
02 jun 2024257,00258,00254,00257,00257,0010.216.479
30 may 2024255,00259,00252,00254,00254,0022.865.003
29 may 2024254,00256,00251,00254,00254,004.992.670
28 may 2024257,00259,00254,00254,00254,006.580.342
27 may 2024259,00261,00257,00257,00257,005.211.464
26 may 2024259,00261,00259,00260,00260,002.786.560
23 may 2024259,00261,00258,00259,00259,002.617.603
22 may 2024260,00261,00259,00259,00259,003.816.550
21 may 2024261,00263,00259,00261,00261,004.972.320
20 may 2024261,00264,00261,00262,00262,007.788.803
19 may 2024259,00262,00259,00261,00261,00261
16 may 2024261,00262,00259,00260,00260,005.864.936
15 may 2024264,00265,00261,00261,00261,006.288.389
14 may 2024265,00266,00263,00263,00263,008.171.646
13 may 2024262,00266,00260,00265,00265,0028.019.607
12 may 2024258,00262,00256,00262,00262,0026.355.542
09 may 2024250,00254,00250,00252,00252,0014.782.980
08 may 2024251,00252,00250,00250,00250,005.161.257
07 may 2024249,00252,00248,00252,00252,009.171.178
06 may 2024252,00253,00249,00249,00249,0010.135.736
05 may 2024253,00255,00252,00252,00252,002.853.625
02 may 2024253,00255,00253,00254,00254,003.162.248
01 may 2024255,00255,00252,00253,00253,008.176.633
30 abr 2024254,00260,00254,00258,00258,006.271.375
29 abr 2024254,00255,00253,00255,00255,002.847.141
28 abr 2024256,00257,00253,00253,00253,004.770.020
25 abr 2024257,00257,00255,00257,00257,005.066.543
24 abr 2024258,00259,00257,00257,00257,005.955.859
23 abr 2024257,00259,00256,00258,00258,0012.693.908
22 abr 2024260,00262,00257,00257,00257,0016.259.279
21 abr 2024262,00263,00259,00260,00260,009.200.732
18 abr 2024258,00263,00257,00262,00262,0010.178.796
17 abr 2024258,00260,00255,00259,00259,002.732.377
16 abr 2024261,00261,00258,00258,00258,001.851.801
15 abr 2024260,00264,00259,00261,00261,002.563.344
14 abr 2024259,00264,00257,00260,00260,001.947.442
08 abr 2024267,00268,00261,00261,00261,002.698.171
07 abr 2024------
07 abr 20240.012 Dividendo
07 abr 2024105:100 Split de acciones
04 abr 2024105:100 Split de acciones
03 abr 2024280,00280,00276,19277,14277,135.260.357
03 abr 2024105:100 Split de acciones
02 abr 2024280,95281,90279,05279,05279,032.720.487
01 abr 2024280,00281,90279,05281,90281,898.386.870
31 mar 2024280,00280,95279,05280,95280,941.296.285
28 mar 2024280,00280,95279,05280,00279,992.071.255
27 mar 2024280,00281,90280,00280,00279,992.186.833
26 mar 2024279,05281,90279,05280,95280,947.184.684
25 mar 2024------
24 mar 2024280,00280,00278,10278,10278,082.648.105
21 mar 2024279,05280,95279,05280,00279,993.232.386
20 mar 2024277,14282,86277,14277,14277,135.908.781
19 mar 2024279,05280,95277,14277,14277,131.844.246
18 mar 2024280,95280,95279,05279,05279,032.707.448
17 mar 2024280,95282,86280,95280,95280,944.912.853
14 mar 2024281,90282,86280,95280,95280,946.730.787
13 mar 2024282,86283,81280,95281,90281,893.612.196
12 mar 2024281,90282,86281,90282,86282,844.115.290
11 mar 2024279,05282,86279,05281,90281,8915.019.967
10 mar 2024280,00280,95280,00280,00279,993.127.914
07 mar 2024277,14280,00277,14280,00279,992.459.140
06 mar 2024280,95281,90278,10278,10278,084.370.447
05 mar 2024281,90283,81280,00280,95280,948.144.046
04 mar 2024282,86283,81279,05280,00279,9910.545.288
03 mar 2024280,00283,81280,00283,81283,805.784.564
29 feb 2024279,05280,95278,10280,95280,9412.020.505
28 feb 2024276,19280,95276,19280,00279,993.805.631
27 feb 2024280,00280,00276,19277,14277,137.609.999
22 feb 2024280,95280,95279,05280,00279,995.439.012
21 feb 2024278,10281,90278,10280,00279,9927.790.417
20 feb 2024275,24278,10274,29277,14277,137.990.825
19 feb 2024272,38276,19272,38276,19276,184.138.768
18 feb 2024274,29275,24271,43272,38272,372.449.083
15 feb 2024275,24277,14273,33274,29274,274.456.017
14 feb 2024278,10280,00275,24276,19276,186.180.606
13 feb 2024283,81284,76278,10278,10278,0812.810.640
12 feb 2024279,05283,81278,10282,86282,844.104.736
11 feb 2024279,05279,05278,10279,05279,033.671.130
07 feb 2024280,95281,90279,05280,00279,992.786.220
06 feb 2024279,05281,90279,05281,90281,893.966.357
05 feb 2024276,19280,95276,19280,00279,994.882.022
04 feb 2024274,29278,10272,38276,19276,188.707.555
01 feb 2024274,29276,19273,33274,29274,273.843.439
31 ene 2024277,14280,00274,29276,19276,184.720.958
30 ene 2024280,95280,95277,14278,10278,085.611.538
29 ene 2024281,90281,90279,05280,95280,943.416.968
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...