Mercados españoles abiertos en 6 hrs 9 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.650,10 +21,62 (+0,06%) Dólar/Euro
1,0730 -0,0003 (-0,03%) Petróleo Brent
89,35 +0,34 (+0,38%) Bitcoin EUR
59.859,66 -353,30 (-0,59%)
GBP/EUR (GBPEUR=X)
CCY - CCY Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:51AM BST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,1656 | 1,1661 | 1,1650 | 1,1657 | 1,1657 | - |
| 25 abr 2024 | 1,1644 | 1,1675 | 1,1637 | 1,1644 | 1,1644 | - |
| 24 abr 2024 | 1,1634 | 1,1643 | 1,1625 | 1,1634 | 1,1634 | - |
| 23 abr 2024 | 1,1589 | 1,1634 | 1,1568 | 1,1589 | 1,1589 | - |
| 22 abr 2024 | 1,1612 | 1,1615 | 1,1567 | 1,1610 | 1,1610 | - |
| 19 abr 2024 | 1,1683 | 1,1688 | 1,1631 | 1,1683 | 1,1683 | - |
| 18 abr 2024 | 1,1672 | 1,1694 | 1,1665 | 1,1672 | 1,1672 | - |
| 17 abr 2024 | 1,1703 | 1,1735 | 1,1688 | 1,1703 | 1,1703 | - |
| 16 abr 2024 | 1,1714 | 1,1725 | 1,1698 | 1,1714 | 1,1714 | - |
| 15 abr 2024 | 1,1700 | 1,1726 | 1,1690 | 1,1700 | 1,1700 | - |
| 12 abr 2024 | 1,1703 | 1,1725 | 1,1693 | 1,1703 | 1,1703 | - |
| 11 abr 2024 | 1,1669 | 1,1704 | 1,1665 | 1,1669 | 1,1669 | - |
| 10 abr 2024 | 1,1674 | 1,1698 | 1,1669 | 1,1674 | 1,1674 | - |
| 09 abr 2024 | 1,1652 | 1,1680 | 1,1647 | 1,1652 | 1,1652 | - |
| 08 abr 2024 | 1,1656 | 1,1663 | 1,1647 | 1,1656 | 1,1656 | - |
| 05 abr 2024 | 1,1664 | 1,1665 | 1,1645 | 1,1664 | 1,1664 | - |
| 04 abr 2024 | 1,1672 | 1,1675 | 1,1651 | 1,1672 | 1,1672 | - |
| 03 abr 2024 | 1,1679 | 1,1686 | 1,1650 | 1,1679 | 1,1679 | - |
| 02 abr 2024 | 1,1683 | 1,1708 | 1,1661 | 1,1683 | 1,1683 | - |
| 01 abr 2024 | 1,1709 | 1,1709 | 1,1682 | 1,1709 | 1,1709 | - |
| 29 mar 2024 | 1,1695 | 1,1720 | 1,1684 | 1,1695 | 1,1695 | - |
| 28 mar 2024 | 1,1668 | 1,1701 | 1,1664 | 1,1668 | 1,1668 | - |
| 27 mar 2024 | 1,1658 | 1,1674 | 1,1646 | 1,1658 | 1,1658 | - |
| 26 mar 2024 | 1,1660 | 1,1668 | 1,1642 | 1,1660 | 1,1660 | - |
| 25 mar 2024 | 1,1596 | 1,1674 | 1,1596 | 1,1596 | 1,1596 | - |
| 22 mar 2024 | 1,1653 | 1,1671 | 1,1624 | 1,1653 | 1,1653 | - |
| 21 mar 2024 | 1,1701 | 1,1722 | 1,1654 | 1,1701 | 1,1701 | - |
| 20 mar 2024 | 1,1708 | 1,1716 | 1,1694 | 1,1708 | 1,1708 | - |
| 19 mar 2024 | 1,1704 | 1,1709 | 1,1687 | 1,1704 | 1,1704 | - |
| 18 mar 2024 | 1,1698 | 1,1699 | 1,1678 | 1,1698 | 1,1698 | - |
| 15 mar 2024 | 1,1710 | 1,1713 | 1,1697 | 1,1710 | 1,1710 | - |
| 14 mar 2024 | 1,1687 | 1,1716 | 1,1683 | 1,1687 | 1,1687 | - |
| 13 mar 2024 | 1,1709 | 1,1711 | 1,1690 | 1,1709 | 1,1709 | - |
| 12 mar 2024 | 1,1724 | 1,1728 | 1,1687 | 1,1724 | 1,1724 | - |
| 11 mar 2024 | 1,1747 | 1,1751 | 1,1716 | 1,1747 | 1,1747 | - |
| 08 mar 2024 | 1,1699 | 1,1759 | 1,1694 | 1,1699 | 1,1699 | - |
| 07 mar 2024 | 1,1684 | 1,1730 | 1,1676 | 1,1684 | 1,1684 | - |
| 06 mar 2024 | 1,1702 | 1,1707 | 1,1679 | 1,1702 | 1,1702 | - |
| 05 mar 2024 | 1,1690 | 1,1712 | 1,1679 | 1,1690 | 1,1690 | - |
| 04 mar 2024 | 1,1676 | 1,1694 | 1,1671 | 1,1676 | 1,1676 | - |
| 01 mar 2024 | 1,1684 | 1,1689 | 1,1660 | 1,1684 | 1,1684 | - |
| 29 feb 2024 | 1,1681 | 1,1694 | 1,1667 | 1,1681 | 1,1681 | - |
| 28 feb 2024 | 1,1694 | 1,1701 | 1,1672 | 1,1694 | 1,1694 | - |
| 27 feb 2024 | 1,1689 | 1,1696 | 1,1673 | 1,1690 | 1,1690 | - |
| 26 feb 2024 | 1,1710 | 1,1713 | 1,1678 | 1,1711 | 1,1711 | - |
| 23 feb 2024 | 1,1695 | 1,1725 | 1,1690 | 1,1695 | 1,1695 | - |
| 22 feb 2024 | 1,1679 | 1,1697 | 1,1665 | 1,1679 | 1,1679 | - |
| 21 feb 2024 | 1,1678 | 1,1686 | 1,1664 | 1,1678 | 1,1678 | - |
| 20 feb 2024 | 1,1681 | 1,1701 | 1,1656 | 1,1681 | 1,1681 | - |
| 19 feb 2024 | 1,1693 | 1,1712 | 1,1682 | 1,1693 | 1,1693 | - |
| 16 feb 2024 | 1,1692 | 1,1704 | 1,1674 | 1,1692 | 1,1692 | - |
| 15 feb 2024 | 1,1710 | 1,1715 | 1,1666 | 1,1710 | 1,1710 | - |
| 14 feb 2024 | 1,1754 | 1,1766 | 1,1696 | 1,1754 | 1,1754 | - |
| 13 feb 2024 | 1,1721 | 1,1763 | 1,1712 | 1,1721 | 1,1721 | - |
| 12 feb 2024 | 1,1702 | 1,1724 | 1,1698 | 1,1702 | 1,1702 | - |
| 09 feb 2024 | 1,1709 | 1,1719 | 1,1699 | 1,1709 | 1,1709 | - |
| 08 feb 2024 | 1,1717 | 1,1722 | 1,1702 | 1,1717 | 1,1717 | - |
| 07 feb 2024 | 1,1717 | 1,1742 | 1,1706 | 1,1717 | 1,1717 | - |
| 06 feb 2024 | 1,1668 | 1,1714 | 1,1665 | 1,1668 | 1,1668 | - |
| 05 feb 2024 | 1,1707 | 1,1723 | 1,1668 | 1,1707 | 1,1707 | - |
| 02 feb 2024 | 1,1718 | 1,1736 | 1,1703 | 1,1718 | 1,1718 | - |
| 01 feb 2024 | 1,1734 | 1,1735 | 1,1683 | 1,1734 | 1,1734 | - |
| 31 ene 2024 | 1,1703 | 1,1731 | 1,1695 | 1,1703 | 1,1703 | - |
| 30 ene 2024 | 1,1730 | 1,1740 | 1,1672 | 1,1730 | 1,1730 | - |
| 29 ene 2024 | 1,1709 | 1,1746 | 1,1704 | 1,1709 | 1,1709 | - |
| 26 ene 2024 | 1,1715 | 1,1729 | 1,1701 | 1,1715 | 1,1715 | - |
| 25 ene 2024 | 1,1687 | 1,1735 | 1,1675 | 1,1687 | 1,1687 | - |
| 24 ene 2024 | 1,1688 | 1,1713 | 1,1679 | 1,1688 | 1,1688 | - |
| 23 ene 2024 | 1,1681 | 1,1700 | 1,1675 | 1,1681 | 1,1681 | - |
| 22 ene 2024 | 1,1659 | 1,1688 | 1,1649 | 1,1659 | 1,1659 | - |
| 19 ene 2024 | 1,1682 | 1,1683 | 1,1636 | 1,1682 | 1,1682 | - |
| 18 ene 2024 | 1,1645 | 1,1680 | 1,1636 | 1,1645 | 1,1645 | - |
| 17 ene 2024 | 1,1616 | 1,1670 | 1,1602 | 1,1616 | 1,1616 | - |
| 16 ene 2024 | 1,1615 | 1,1639 | 1,1601 | 1,1615 | 1,1615 | - |
| 15 ene 2024 | 1,1635 | 1,1637 | 1,1611 | 1,1635 | 1,1635 | - |
| 12 ene 2024 | 1,1635 | 1,1642 | 1,1618 | 1,1635 | 1,1635 | - |
| 11 ene 2024 | 1,1612 | 1,1631 | 1,1603 | 1,1612 | 1,1612 | - |
| 10 ene 2024 | 1,1626 | 1,1634 | 1,1605 | 1,1626 | 1,1626 | - |
| 09 ene 2024 | 1,1633 | 1,1646 | 1,1617 | 1,1633 | 1,1633 | - |
| 08 ene 2024 | 1,1622 | 1,1629 | 1,1598 | 1,1622 | 1,1622 | - |
| 05 ene 2024 | 1,1586 | 1,1627 | 1,1581 | 1,1586 | 1,1586 | - |
| 04 ene 2024 | 1,1599 | 1,1613 | 1,1573 | 1,1599 | 1,1599 | - |
| 03 ene 2024 | 1,1535 | 1,1589 | 1,1525 | 1,1535 | 1,1535 | - |
| 02 ene 2024 | 1,1531 | 1,1566 | 1,1517 | 1,1531 | 1,1531 | - |
| 01 ene 2024 | 1,1530 | 1,1530 | 1,1483 | 1,1530 | 1,1530 | - |
| 29 dic 2023 | 1,1504 | 1,1541 | 1,1492 | 1,1504 | 1,1504 | - |
| 28 dic 2023 | 1,1519 | 1,1534 | 1,1472 | 1,1519 | 1,1519 | - |
| 27 dic 2023 | 1,1524 | 1,1536 | 1,1495 | 1,1524 | 1,1524 | - |
| 26 dic 2023 | 1,1529 | 1,1536 | 1,1513 | 1,1529 | 1,1529 | - |
| 25 dic 2023 | 1,1526 | 1,1549 | 1,1486 | 1,1526 | 1,1526 | - |
| 22 dic 2023 | 1,1523 | 1,1558 | 1,1519 | 1,1523 | 1,1523 | - |
| 21 dic 2023 | 1,1550 | 1,1551 | 1,1513 | 1,1550 | 1,1550 | - |
| 20 dic 2023 | 1,1594 | 1,1603 | 1,1536 | 1,1591 | 1,1591 | - |
| 19 dic 2023 | 1,1580 | 1,1629 | 1,1577 | 1,1580 | 1,1580 | - |
| 18 dic 2023 | 1,1630 | 1,1638 | 1,1567 | 1,1630 | 1,1630 | - |
| 15 dic 2023 | 1,1615 | 1,1665 | 1,1602 | 1,1615 | 1,1615 | - |
| 14 dic 2023 | 1,1597 | 1,1644 | 1,1582 | 1,1597 | 1,1597 | - |
| 13 dic 2023 | 1,1640 | 1,1641 | 1,1594 | 1,1640 | 1,1640 | - |
| 12 dic 2023 | 1,1660 | 1,1685 | 1,1616 | 1,1660 | 1,1660 | - |
| 11 dic 2023 | 1,1661 | 1,1697 | 1,1641 | 1,1661 | 1,1661 | - |
| *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.