Mercados españoles cerrados en 4 hrs 20 min
IBEX 35
11.045,50 +155,30 (+1,43%) Euro Stoxx 50
4.993,12 +56,27 (+1,14%) Dólar/Euro
1,0662 +0,0006 (+0,05%) Petróleo Brent
86,81 -0,19 (-0,22%) Oro
2.316,50 -29,90 (-1,27%) Bitcoin EUR
62.006,43 +49,00 (+0,08%)
Grupo Empresarial San José, S.A. (GSJ.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:52PM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 4,0500 | 4,0500 | 4,0000 | 4,0300 | 4,0300 | 12.734 |
| 22 abr 2024 | 4,0200 | 4,0700 | 3,9700 | 4,0300 | 4,0300 | 22.934 |
| 19 abr 2024 | 4,0900 | 4,1000 | 3,9700 | 4,0500 | 4,0500 | 20.625 |
| 18 abr 2024 | 4,1000 | 4,1000 | 4,0900 | 4,0900 | 4,0900 | 9667 |
| 17 abr 2024 | 3,9100 | 4,0500 | 3,9100 | 4,0500 | 4,0500 | 13.459 |
| 16 abr 2024 | 4,0200 | 4,0300 | 3,8800 | 3,9500 | 3,9500 | 47.426 |
| 15 abr 2024 | 3,9900 | 4,1000 | 3,9900 | 4,0800 | 4,0800 | 32.799 |
| 12 abr 2024 | 4,0700 | 4,0900 | 4,0500 | 4,0500 | 4,0500 | 12.207 |
| 11 abr 2024 | 4,0800 | 4,1100 | 4,0500 | 4,0700 | 4,0700 | 33.824 |
| 10 abr 2024 | 4,1000 | 4,1500 | 4,0500 | 4,0500 | 4,0500 | 69.891 |
| 09 abr 2024 | 4,1000 | 4,1000 | 4,0400 | 4,0800 | 4,0800 | 13.647 |
| 08 abr 2024 | 4,0200 | 4,1200 | 3,9700 | 4,1000 | 4,1000 | 84.377 |
| 05 abr 2024 | 3,9900 | 4,0000 | 3,9500 | 3,9600 | 3,9600 | 16.483 |
| 04 abr 2024 | 4,0200 | 4,0200 | 3,9200 | 4,0000 | 4,0000 | 15.938 |
| 03 abr 2024 | 4,0700 | 4,0700 | 3,9800 | 4,0100 | 4,0100 | 23.203 |
| 02 abr 2024 | 4,0900 | 4,1000 | 4,0100 | 4,0200 | 4,0200 | 25.542 |
| 28 mar 2024 | 4,0200 | 4,0500 | 3,9800 | 4,0400 | 4,0400 | 18.582 |
| 27 mar 2024 | 3,9400 | 4,0200 | 3,9400 | 3,9900 | 3,9900 | 16.491 |
| 26 mar 2024 | 3,9400 | 3,9500 | 3,9300 | 3,9500 | 3,9500 | 8317 |
| 25 mar 2024 | 3,9800 | 3,9800 | 3,9200 | 3,9300 | 3,9300 | 12.008 |
| 22 mar 2024 | 3,9700 | 4,0000 | 3,9300 | 3,9600 | 3,9600 | 18.640 |
| 21 mar 2024 | 3,9800 | 3,9800 | 3,9200 | 3,9700 | 3,9700 | 7535 |
| 20 mar 2024 | 3,9900 | 3,9900 | 3,9000 | 3,9300 | 3,9300 | 16.833 |
| 19 mar 2024 | 3,9800 | 4,0300 | 3,9800 | 3,9800 | 3,9800 | 14.034 |
| 18 mar 2024 | 3,9800 | 4,0100 | 3,9700 | 3,9800 | 3,9800 | 8137 |
| 15 mar 2024 | 3,9900 | 4,0300 | 3,9800 | 4,0000 | 4,0000 | 4753 |
| 14 mar 2024 | 4,0400 | 4,0400 | 3,9800 | 3,9900 | 3,9900 | 14.519 |
| 13 mar 2024 | 4,0200 | 4,0200 | 3,9800 | 4,0100 | 4,0100 | 7453 |
| 12 mar 2024 | 4,0400 | 4,0600 | 3,9800 | 4,0400 | 4,0400 | 24.398 |
| 11 mar 2024 | 4,0700 | 4,0700 | 3,9800 | 4,0400 | 4,0400 | 15.703 |
| 08 mar 2024 | 4,0300 | 4,0500 | 3,9500 | 3,9800 | 3,9800 | 26.772 |
| 07 mar 2024 | 3,9900 | 4,0400 | 3,9800 | 4,0300 | 4,0300 | 29.459 |
| 06 mar 2024 | 3,9900 | 4,0000 | 3,8800 | 3,9800 | 3,9800 | 46.190 |
| 05 mar 2024 | 3,9700 | 3,9900 | 3,8500 | 3,9700 | 3,9700 | 23.324 |
| 04 mar 2024 | 4,0400 | 4,0400 | 3,9000 | 3,9300 | 3,9300 | 58.540 |
| 01 mar 2024 | 3,7500 | 4,1400 | 3,7500 | 4,0400 | 4,0400 | 167.511 |
| 29 feb 2024 | 3,6600 | 3,7000 | 3,6500 | 3,6900 | 3,6900 | 13.753 |
| 28 feb 2024 | 3,7000 | 3,7300 | 3,6500 | 3,6600 | 3,6600 | 30.457 |
| 27 feb 2024 | 3,7300 | 3,7500 | 3,7000 | 3,7300 | 3,7300 | 14.166 |
| 26 feb 2024 | 3,7400 | 3,7500 | 3,7200 | 3,7300 | 3,7300 | 5480 |
| 23 feb 2024 | 3,8200 | 3,8200 | 3,7500 | 3,7700 | 3,7700 | 32.361 |
| 22 feb 2024 | 3,7500 | 3,7900 | 3,7000 | 3,7900 | 3,7900 | 17.540 |
| 21 feb 2024 | 3,7300 | 3,7700 | 3,7300 | 3,7300 | 3,7300 | 6890 |
| 20 feb 2024 | 3,7500 | 3,7700 | 3,7100 | 3,7100 | 3,7100 | 9077 |
| 19 feb 2024 | 3,7500 | 3,8000 | 3,7100 | 3,7400 | 3,7400 | 33.737 |
| 16 feb 2024 | 3,8500 | 3,8800 | 3,7300 | 3,7500 | 3,7500 | 130.880 |
| 15 feb 2024 | 3,8600 | 3,8900 | 3,8400 | 3,8500 | 3,8500 | 15.129 |
| 14 feb 2024 | 3,9000 | 3,9200 | 3,8500 | 3,8600 | 3,8600 | 17.706 |
| 13 feb 2024 | 3,8600 | 3,9100 | 3,8500 | 3,8900 | 3,8900 | 17.334 |
| 12 feb 2024 | 3,9000 | 3,9200 | 3,8500 | 3,8700 | 3,8700 | 23.771 |
| 09 feb 2024 | 3,9400 | 3,9700 | 3,9200 | 3,9300 | 3,9300 | 17.411 |
| 08 feb 2024 | 4,0300 | 4,0300 | 3,8600 | 3,9100 | 3,9100 | 35.161 |
| 07 feb 2024 | 4,0800 | 4,0800 | 4,0300 | 4,0300 | 4,0300 | 10.638 |
| 06 feb 2024 | 4,0600 | 4,1100 | 4,0300 | 4,0600 | 4,0600 | 40.541 |
| 05 feb 2024 | 4,0900 | 4,1200 | 4,0400 | 4,1100 | 4,1100 | 9965 |
| 02 feb 2024 | 4,1200 | 4,1200 | 4,0700 | 4,0700 | 4,0700 | 13.696 |
| 01 feb 2024 | 4,1200 | 4,1200 | 4,0700 | 4,1000 | 4,1000 | 5160 |
| 31 ene 2024 | 4,0500 | 4,1200 | 4,0400 | 4,1200 | 4,1200 | 33.212 |
| 30 ene 2024 | 4,2100 | 4,2400 | 4,0200 | 4,0300 | 4,0300 | 70.169 |
| 29 ene 2024 | 4,2500 | 4,2700 | 4,1500 | 4,2100 | 4,2100 | 32.476 |
| 26 ene 2024 | 4,2500 | 4,2500 | 4,2100 | 4,2100 | 4,2100 | 26.062 |
| 25 ene 2024 | 4,2000 | 4,2600 | 4,1400 | 4,2600 | 4,2600 | 43.480 |
| 24 ene 2024 | 4,2200 | 4,2400 | 4,1700 | 4,2000 | 4,2000 | 51.122 |
| 23 ene 2024 | 4,1300 | 4,2000 | 4,1300 | 4,1900 | 4,1900 | 105.482 |
| 22 ene 2024 | 4,0200 | 4,1100 | 3,9600 | 4,1000 | 4,1000 | 74.793 |
| 19 ene 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9900 | 3,9900 | 34.467 |
| 18 ene 2024 | 3,9700 | 4,0000 | 3,9100 | 3,9800 | 3,9800 | 45.398 |
| 17 ene 2024 | 3,9900 | 3,9900 | 3,8700 | 3,9000 | 3,9000 | 60.086 |
| 16 ene 2024 | 3,9800 | 4,0300 | 3,9100 | 3,9800 | 3,9800 | 142.195 |
| 15 ene 2024 | 3,9000 | 3,9700 | 3,8700 | 3,9600 | 3,9600 | 88.567 |
| 12 ene 2024 | 4,0100 | 4,0400 | 3,7700 | 3,7700 | 3,7700 | 193.039 |
| 11 ene 2024 | 3,7600 | 4,0400 | 3,7500 | 3,9200 | 3,9200 | 274.884 |
| 10 ene 2024 | 3,4700 | 3,7300 | 3,4300 | 3,7200 | 3,7200 | 96.679 |
| 09 ene 2024 | 3,5100 | 3,5200 | 3,4400 | 3,4900 | 3,4900 | 26.294 |
| 08 ene 2024 | 3,5500 | 3,5700 | 3,5000 | 3,5100 | 3,5100 | 45.626 |
| 05 ene 2024 | 3,5700 | 3,5700 | 3,4900 | 3,5300 | 3,5300 | 25.426 |
| 04 ene 2024 | 3,5000 | 3,5700 | 3,5000 | 3,5000 | 3,5000 | 49.803 |
| 03 ene 2024 | 3,5500 | 3,5500 | 3,4700 | 3,5100 | 3,5100 | 24.132 |
| 02 ene 2024 | 3,5000 | 3,5400 | 3,4700 | 3,5400 | 3,5400 | 48.388 |
| 29 dic 2023 | 3,4800 | 3,5600 | 3,4200 | 3,4600 | 3,4600 | 83.976 |
| 28 dic 2023 | 3,5000 | 3,5700 | 3,4800 | 3,4900 | 3,4900 | 66.616 |
| 27 dic 2023 | 3,4500 | 3,6000 | 3,4300 | 3,4800 | 3,4800 | 79.099 |
| 22 dic 2023 | 3,4700 | 3,4800 | 3,4300 | 3,4700 | 3,4700 | 18.074 |
| 21 dic 2023 | 3,4600 | 3,4700 | 3,4400 | 3,4700 | 3,4700 | 14.094 |
| 20 dic 2023 | 3,5000 | 3,5000 | 3,4200 | 3,4500 | 3,4500 | 35.614 |
| 19 dic 2023 | 3,4900 | 3,5200 | 3,4500 | 3,4900 | 3,4900 | 31.926 |
| 18 dic 2023 | 3,5300 | 3,5300 | 3,4900 | 3,5000 | 3,5000 | 19.188 |
| 15 dic 2023 | 3,5100 | 3,5200 | 3,4800 | 3,5000 | 3,5000 | 8997 |
| 14 dic 2023 | 3,5300 | 3,5400 | 3,4500 | 3,5000 | 3,5000 | 27.137 |
| 13 dic 2023 | 3,4900 | 3,5200 | 3,4800 | 3,4900 | 3,4900 | 25.270 |
| 12 dic 2023 | 3,5300 | 3,5800 | 3,5000 | 3,5300 | 3,5300 | 38.821 |
| 11 dic 2023 | 3,5400 | 3,5700 | 3,5200 | 3,5700 | 3,5700 | 10.299 |
| 08 dic 2023 | 3,5200 | 3,5200 | 3,5000 | 3,5200 | 3,5200 | 30.062 |
| 07 dic 2023 | 3,5600 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 22.358 |
| 06 dic 2023 | 3,5900 | 3,5900 | 3,5600 | 3,5700 | 3,5700 | 4595 |
| 05 dic 2023 | 3,5300 | 3,5800 | 3,5000 | 3,5700 | 3,5700 | 42.406 |
| 04 dic 2023 | 3,6000 | 3,6000 | 3,5400 | 3,5500 | 3,5500 | 16.557 |
| 01 dic 2023 | 3,6100 | 3,6100 | 3,5600 | 3,6000 | 3,6000 | 8972 |
| 30 nov 2023 | 3,5800 | 3,6300 | 3,5800 | 3,6100 | 3,6100 | 14.792 |
| 29 nov 2023 | 3,5800 | 3,6300 | 3,5700 | 3,5800 | 3,5800 | 25.897 |
| *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.