Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
82,73 -0,06 (-0,07%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.838,55 +307,56 (+0,54%)
Hong Kong Exchanges and Clearing Limited (HKXCF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:58PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 37,15 | 37,15 | 35,91 | 35,91 | 35,91 | 500 |
| 09 may 2024 | 34,53 | 34,62 | 34,53 | 34,62 | 34,62 | 1600 |
| 08 may 2024 | 33,23 | 33,26 | 33,23 | 33,26 | 33,26 | 700 |
| 07 may 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | 600 |
| 06 may 2024 | 35,23 | 35,23 | 33,90 | 33,90 | 33,90 | 2600 |
| 03 may 2024 | 34,12 | 34,30 | 34,12 | 34,30 | 34,30 | 1700 |
| 02 may 2024 | 34,37 | 34,47 | 33,69 | 33,69 | 33,69 | 15.500 |
| 01 may 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | 600 |
| 30 abr 2024 | 32,00 | 32,00 | 31,95 | 31,95 | 31,95 | 800 |
| 29 abr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | 600 |
| 26 abr 2024 | 31,45 | 32,49 | 31,45 | 31,45 | 31,45 | 900 |
| 25 abr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | 400 |
| 24 abr 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | 500 |
| 23 abr 2024 | 28,86 | 29,95 | 28,86 | 28,97 | 28,97 | 2300 |
| 22 abr 2024 | 27,92 | 28,63 | 27,89 | 28,63 | 28,63 | 2400 |
| 19 abr 2024 | 26,75 | 27,57 | 26,75 | 26,86 | 26,86 | 700 |
| 18 abr 2024 | 27,35 | 28,39 | 27,35 | 28,39 | 28,39 | 3200 |
| 17 abr 2024 | 28,00 | 28,00 | 26,97 | 27,04 | 27,04 | 1900 |
| 16 abr 2024 | 28,19 | 28,19 | 27,18 | 27,18 | 27,18 | 4300 |
| 15 abr 2024 | 28,45 | 28,45 | 28,26 | 28,26 | 28,26 | 2700 |
| 12 abr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 1000 |
| 11 abr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | 500 |
| 10 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | 700 |
| 09 abr 2024 | 29,05 | 30,02 | 28,77 | 29,01 | 29,01 | 1800 |
| 08 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | 800 |
| 05 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | 800 |
| 04 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 1000 |
| 03 abr 2024 | 29,79 | 29,79 | 28,56 | 28,69 | 28,69 | 1200 |
| 02 abr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | 500 |
| 01 abr 2024 | 29,18 | 29,79 | 28,93 | 29,79 | 29,79 | 1900 |
| 28 mar 2024 | 28,64 | 29,60 | 28,64 | 29,60 | 29,60 | 800 |
| 27 mar 2024 | 30,35 | 30,35 | 29,29 | 29,84 | 29,84 | 156.500 |
| 26 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 161.700 |
| 25 mar 2024 | 29,90 | 30,05 | 29,82 | 29,82 | 29,82 | 486.400 |
| 22 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | 3500 |
| 21 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 20 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 19 mar 2024 | 29,55 | 30,59 | 29,55 | 30,59 | 30,59 | 2200 |
| 18 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | 100 |
| 15 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
| 14 mar 2024 | 31,34 | 31,91 | 30,91 | 31,91 | 31,91 | 500 |
| 13 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
| 13 mar 2024 | 0.5 Dividendo | |||||
| 12 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,82 | - |
| 11 mar 2024 | 31,19 | 31,19 | 30,32 | 30,32 | 29,82 | 5900 |
| 08 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,46 | 600 |
| 07 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | - |
| 06 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | - |
| 05 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | - |
| 04 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | 100 |
| 01 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | - |
| 29 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | - |
| 28 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | 45.100 |
| 27 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | 100 |
| 26 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,13 | - |
| 23 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,13 | - |
| 22 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,13 | - |
| 21 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,13 | 300 |
| 20 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 16 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 15 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 14 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 13 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 12 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 09 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 08 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | 1600 |
| 07 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 30,66 | 200 |
| 06 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 28,81 | 400 |
| 05 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 28,81 | - |
| 02 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 28,81 | - |
| 01 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 28,81 | - |
| 31 ene 2024 | 29,59 | 29,59 | 29,29 | 29,29 | 28,81 | 500 |
| 30 ene 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,12 | - |
| 29 ene 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,12 | - |
| 26 ene 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,12 | 800 |
| 25 ene 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,15 | 300 |
| 24 ene 2024 | 30,61 | 30,61 | 29,92 | 29,92 | 29,43 | 139.200 |
| 23 ene 2024 | 30,69 | 30,69 | 29,44 | 29,44 | 28,95 | 900 |
| 22 ene 2024 | 29,00 | 29,33 | 28,61 | 29,10 | 28,62 | 3600 |
| 19 ene 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 29,78 | 1700 |
| 18 ene 2024 | 30,51 | 30,51 | 28,73 | 28,73 | 28,26 | 1700 |
| 17 ene 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 28,66 | 400 |
| 16 ene 2024 | 30,81 | 31,61 | 30,65 | 30,65 | 30,14 | 4700 |
| 12 ene 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,37 | 1500 |
| 11 ene 2024 | 32,90 | 32,90 | 31,36 | 31,36 | 30,84 | 6500 |
| 10 ene 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,00 | 1500 |
| 09 ene 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 29,57 | 2600 |
| 08 ene 2024 | 32,41 | 32,41 | 32,26 | 32,26 | 31,73 | 3300 |
| 05 ene 2024 | 34,01 | 34,01 | 31,92 | 33,39 | 32,84 | 2500 |
| 04 ene 2024 | 32,18 | 33,74 | 32,18 | 32,47 | 31,93 | 1200 |
| 03 ene 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,76 | 700 |
| 02 ene 2024 | 33,89 | 33,89 | 32,86 | 33,89 | 33,33 | 2000 |
| 29 dic 2023 | 34,86 | 34,86 | 34,86 | 34,86 | 34,29 | 700 |
| 28 dic 2023 | 34,85 | 34,85 | 34,85 | 34,85 | 34,28 | 500 |
| 27 dic 2023 | 32,68 | 32,68 | 32,68 | 32,68 | 32,14 | 800 |
| 26 dic 2023 | 32,74 | 34,02 | 32,50 | 32,50 | 31,96 | 1500 |
| 22 dic 2023 | 32,01 | 32,02 | 31,63 | 32,02 | 31,49 | 1400 |
| 21 dic 2023 | 32,42 | 33,46 | 32,42 | 32,43 | 31,90 | 1300 |
| 20 dic 2023 | 32,49 | 32,49 | 32,49 | 32,49 | 31,95 | 800 |
| 19 dic 2023 | 32,33 | 32,39 | 32,33 | 32,39 | 31,86 | 1900 |
| *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.