Mercados españoles cerrados
S&P 500
5.300,41 +53,73 (+1,02%) Nasdaq
16.727,67 +216,49 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,83 +0,45 (+0,55%) Bitcoin EUR
60.029,17 +3.602,25 (+6,38%)
Grigeo AB (GRG1L.VS)
Vilnius - Vilnius Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:52PM EEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 675 |
| 14 may 2024 | 1,0850 | 1,0850 | 1,0700 | 1,0700 | 1,0700 | 7481 |
| 13 may 2024 | 1,0950 | 1,0950 | 1,0750 | 1,0800 | 1,0800 | 3517 |
| 10 may 2024 | 1,0950 | 1,0950 | 1,0600 | 1,0900 | 1,0900 | 51.158 |
| 10 may 2024 | 0.07 Dividendo | |||||
| 08 may 2024 | 1,1250 | 1,1250 | 1,1150 | 1,1200 | 1,0500 | 20.540 |
| 07 may 2024 | 1,1200 | 1,1250 | 1,1100 | 1,1250 | 1,0547 | 8555 |
| 06 may 2024 | 1,1200 | 1,1250 | 1,1100 | 1,1200 | 1,0500 | 15.351 |
| 03 may 2024 | 1,1150 | 1,1200 | 1,1050 | 1,1200 | 1,0500 | 7298 |
| 02 may 2024 | 1,1150 | 1,1150 | 1,1100 | 1,1100 | 1,0406 | 3171 |
| 30 abr 2024 | 1,1000 | 1,1150 | 1,1000 | 1,1150 | 1,0453 | 6791 |
| 29 abr 2024 | 1,0900 | 1,1050 | 1,0900 | 1,1000 | 1,0313 | 10.566 |
| 26 abr 2024 | 1,0800 | 1,0900 | 1,0750 | 1,0900 | 1,0219 | 4626 |
| 25 abr 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0800 | 1,0125 | 15.696 |
| 24 abr 2024 | 1,0800 | 1,0850 | 1,0800 | 1,0800 | 1,0125 | 10.162 |
| 23 abr 2024 | 1,0800 | 1,0800 | 1,0750 | 1,0800 | 1,0125 | 5756 |
| 22 abr 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0125 | 8916 |
| 19 abr 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0800 | 1,0125 | 16.581 |
| 18 abr 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0219 | 30.668 |
| 17 abr 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,0500 | 6588 |
| 16 abr 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1100 | 1,0406 | 15.933 |
| 15 abr 2024 | 1,1250 | 1,1250 | 1,1100 | 1,1200 | 1,0500 | 11.135 |
| 12 abr 2024 | 1,1250 | 1,1300 | 1,1200 | 1,1200 | 1,0500 | 5760 |
| 11 abr 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,0500 | 716 |
| 10 abr 2024 | 1,1250 | 1,1300 | 1,1150 | 1,1300 | 1,0594 | 22.155 |
| 09 abr 2024 | 1,1250 | 1,1250 | 1,1200 | 1,1250 | 1,0547 | 6126 |
| 08 abr 2024 | 1,1250 | 1,1250 | 1,1200 | 1,1250 | 1,0547 | 26.433 |
| 05 abr 2024 | 1,1250 | 1,1250 | 1,1200 | 1,1250 | 1,0547 | 4625 |
| 04 abr 2024 | 1,1250 | 1,1250 | 1,1200 | 1,1250 | 1,0547 | 1962 |
| 03 abr 2024 | 1,1250 | 1,1250 | 1,1200 | 1,1250 | 1,0547 | 21.216 |
| 02 abr 2024 | 1,1250 | 1,1400 | 1,1200 | 1,1250 | 1,0547 | 3076 |
| 28 mar 2024 | 1,1300 | 1,1300 | 1,1250 | 1,1250 | 1,0547 | 1352 |
| 27 mar 2024 | 1,1300 | 1,1300 | 1,1250 | 1,1300 | 1,0594 | 771 |
| 26 mar 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1300 | 1,0594 | 11.063 |
| 25 mar 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,0594 | 2074 |
| 22 mar 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1200 | 1,0500 | 7949 |
| 21 mar 2024 | 1,1150 | 1,1200 | 1,1150 | 1,1150 | 1,0453 | 2941 |
| 20 mar 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,0406 | 6944 |
| 19 mar 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,0594 | 7078 |
| 18 mar 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1150 | 1,0453 | 9552 |
| 15 mar 2024 | 1,1050 | 1,1100 | 1,1000 | 1,1100 | 1,0406 | 3555 |
| 14 mar 2024 | 1,1100 | 1,1100 | 1,0950 | 1,1050 | 1,0359 | 18.401 |
| 13 mar 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,0406 | 4044 |
| 12 mar 2024 | 1,1250 | 1,1250 | 1,1000 | 1,1000 | 1,0313 | 15.214 |
| 08 mar 2024 | 1,1250 | 1,1300 | 1,1200 | 1,1250 | 1,0547 | 5074 |
| 07 mar 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1300 | 1,0594 | 4733 |
| 06 mar 2024 | 1,1300 | 1,1350 | 1,1250 | 1,1300 | 1,0594 | 2916 |
| 05 mar 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,0594 | 9999 |
| 04 mar 2024 | 1,1150 | 1,1200 | 1,1100 | 1,1200 | 1,0500 | 9324 |
| 01 mar 2024 | 1,1200 | 1,1200 | 1,1150 | 1,1200 | 1,0500 | 2692 |
| 29 feb 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1200 | 1,0500 | 23.646 |
| 28 feb 2024 | 1,1150 | 1,1200 | 1,1100 | 1,1200 | 1,0500 | 6408 |
| 27 feb 2024 | 1,1150 | 1,1150 | 1,1000 | 1,1150 | 1,0453 | 5120 |
| 26 feb 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1200 | 1,0500 | 10.724 |
| 23 feb 2024 | 1,1300 | 1,1400 | 1,1150 | 1,1200 | 1,0500 | 23.787 |
| 22 feb 2024 | 1,1150 | 1,1400 | 1,1150 | 1,1300 | 1,0594 | 32.340 |
| 21 feb 2024 | 1,1100 | 1,1150 | 1,1000 | 1,1150 | 1,0453 | 2304 |
| 20 feb 2024 | 1,1050 | 1,1100 | 1,0950 | 1,1100 | 1,0406 | 10.553 |
| 19 feb 2024 | 1,1150 | 1,1150 | 1,0950 | 1,1150 | 1,0453 | 8308 |
| 15 feb 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1150 | 1,0453 | 5222 |
| 14 feb 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,0500 | 2965 |
| 13 feb 2024 | 1,1000 | 1,1150 | 1,0950 | 1,1100 | 1,0406 | 9112 |
| 12 feb 2024 | 1,1000 | 1,1000 | 1,0950 | 1,0950 | 1,0266 | 14.681 |
| 09 feb 2024 | 1,0950 | 1,1000 | 1,0900 | 1,1000 | 1,0313 | 23.036 |
| 08 feb 2024 | 1,0950 | 1,1000 | 1,0900 | 1,1000 | 1,0313 | 4874 |
| 07 feb 2024 | 1,0900 | 1,0950 | 1,0850 | 1,0900 | 1,0219 | 21.526 |
| 06 feb 2024 | 1,0950 | 1,0950 | 1,0900 | 1,0900 | 1,0219 | 16.757 |
| 05 feb 2024 | 1,0950 | 1,0950 | 1,0800 | 1,0950 | 1,0266 | 31.537 |
| 02 feb 2024 | 1,0800 | 1,0800 | 1,0750 | 1,0800 | 1,0125 | 1365 |
| 01 feb 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0800 | 1,0125 | 26.860 |
| 31 ene 2024 | 1,0700 | 1,0700 | 1,0650 | 1,0700 | 1,0031 | 3622 |
| 30 ene 2024 | 1,0700 | 1,0700 | 1,0650 | 1,0700 | 1,0031 | 1228 |
| 29 ene 2024 | 1,0750 | 1,0750 | 1,0650 | 1,0700 | 1,0031 | 4479 |
| 26 ene 2024 | 1,0700 | 1,0750 | 1,0650 | 1,0750 | 1,0078 | 3471 |
| 25 ene 2024 | 1,0700 | 1,0700 | 1,0650 | 1,0700 | 1,0031 | 2244 |
| 24 ene 2024 | 1,0650 | 1,0750 | 1,0500 | 1,0700 | 1,0031 | 5323 |
| 23 ene 2024 | 1,0650 | 1,0650 | 1,0500 | 1,0650 | 0,9984 | 1710 |
| 22 ene 2024 | 1,0800 | 1,0850 | 1,0500 | 1,0650 | 0,9984 | 12.751 |
| 19 ene 2024 | 1,0650 | 1,0800 | 1,0550 | 1,0800 | 1,0125 | 8716 |
| 18 ene 2024 | 1,0500 | 1,0650 | 1,0500 | 1,0650 | 0,9984 | 3255 |
| 17 ene 2024 | 1,0650 | 1,0650 | 1,0600 | 1,0650 | 0,9984 | 3250 |
| 16 ene 2024 | 1,0500 | 1,0650 | 1,0500 | 1,0650 | 0,9984 | 3430 |
| 15 ene 2024 | 1,0450 | 1,0500 | 1,0400 | 1,0500 | 0,9844 | 9208 |
| 12 ene 2024 | 1,0600 | 1,0650 | 1,0400 | 1,0400 | 0,9750 | 12.970 |
| 11 ene 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0650 | 0,9984 | 2795 |
| 10 ene 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0700 | 1,0031 | 6592 |
| 09 ene 2024 | 1,0900 | 1,0900 | 1,0650 | 1,0700 | 1,0031 | 9047 |
| 08 ene 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0800 | 1,0125 | 6802 |
| 05 ene 2024 | 1,0950 | 1,0950 | 1,0850 | 1,0850 | 1,0172 | 15.630 |
| 04 ene 2024 | 1,0800 | 1,0950 | 1,0800 | 1,0950 | 1,0266 | 7965 |
| 03 ene 2024 | 1,1000 | 1,1000 | 1,0550 | 1,0900 | 1,0219 | 29.914 |
| 02 ene 2024 | 1,0950 | 1,1000 | 1,0950 | 1,1000 | 1,0313 | 4445 |
| 29 dic 2023 | 1,1000 | 1,1000 | 1,0800 | 1,0950 | 1,0266 | 9466 |
| 28 dic 2023 | 1,1000 | 1,1000 | 1,0950 | 1,0950 | 1,0266 | 5077 |
| 27 dic 2023 | 1,0800 | 1,1100 | 1,0800 | 1,0950 | 1,0266 | 27.319 |
| 22 dic 2023 | 1,0900 | 1,0900 | 1,0800 | 1,0850 | 1,0172 | 8405 |
| 21 dic 2023 | 1,1000 | 1,1000 | 1,0800 | 1,0850 | 1,0172 | 9100 |
| 20 dic 2023 | 1,0950 | 1,1100 | 1,0500 | 1,1050 | 1,0359 | 375.632 |
| 19 dic 2023 | 1,0250 | 1,1300 | 1,0200 | 1,1000 | 1,0313 | 165.512 |
| 18 dic 2023 | 0,9940 | 1,0150 | 0,9940 | 1,0150 | 0,9516 | 112.233 |
| *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.