Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.033,25 -623,07 (-1,04%)
Amundi IBEX 35 Doble Apalancado Diario (2x) UCITS ETF (IBEXA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:29PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 25,25 | 25,77 | 25,25 | 25,70 | 25,70 | 72.949 |
| 25 abr 2024 | 25,27 | 25,38 | 24,50 | 24,92 | 24,92 | 54.560 |
| 24 abr 2024 | 25,40 | 25,41 | 25,02 | 25,14 | 25,14 | 50.570 |
| 23 abr 2024 | 24,77 | 25,36 | 24,77 | 25,36 | 25,36 | 107.815 |
| 22 abr 2024 | 24,27 | 24,56 | 24,09 | 24,55 | 24,55 | 46.522 |
| 19 abr 2024 | 23,59 | 23,91 | 23,30 | 23,86 | 23,86 | 48.711 |
| 18 abr 2024 | 23,74 | 24,08 | 23,69 | 24,02 | 24,02 | 41.350 |
| 17 abr 2024 | 23,04 | 23,69 | 22,99 | 23,42 | 23,42 | 44.400 |
| 16 abr 2024 | 23,16 | 23,29 | 22,86 | 22,96 | 22,96 | 79.575 |
| 15 abr 2024 | 23,65 | 23,93 | 23,55 | 23,62 | 23,62 | 30.861 |
| 12 abr 2024 | 23,77 | 24,08 | 23,58 | 23,64 | 23,64 | 44.406 |
| 11 abr 2024 | 23,90 | 23,90 | 23,23 | 23,48 | 23,48 | 46.352 |
| 10 abr 2024 | 24,46 | 24,46 | 23,75 | 24,07 | 24,07 | 114.846 |
| 09 abr 2024 | 24,69 | 24,69 | 24,22 | 24,28 | 24,28 | 35.819 |
| 08 abr 2024 | 24,50 | 24,75 | 24,45 | 24,67 | 24,67 | 137.785 |
| 05 abr 2024 | 24,85 | 24,96 | 24,40 | 24,55 | 24,55 | 117.857 |
| 04 abr 2024 | 25,20 | 25,40 | 25,20 | 25,33 | 25,33 | 20.997 |
| 03 abr 2024 | 24,90 | 25,20 | 24,71 | 25,08 | 25,08 | 21.527 |
| 02 abr 2024 | 25,33 | 25,38 | 24,70 | 24,80 | 24,80 | 57.655 |
| 28 mar 2024 | 25,17 | 25,40 | 25,17 | 25,30 | 25,30 | 26.863 |
| 27 mar 2024 | 24,93 | 25,39 | 24,89 | 25,32 | 25,32 | 247.803 |
| 26 mar 2024 | 24,68 | 24,83 | 24,64 | 24,74 | 24,74 | 41.752 |
| 25 mar 2024 | 24,40 | 24,68 | 24,38 | 24,56 | 24,56 | 42.548 |
| 22 mar 2024 | 24,08 | 24,58 | 24,08 | 24,50 | 24,50 | 89.234 |
| 21 mar 2024 | 24,08 | 24,46 | 23,97 | 24,20 | 24,20 | 137.833 |
| 20 mar 2024 | 23,50 | 23,68 | 23,38 | 23,68 | 23,68 | 49.095 |
| 19 mar 2024 | 23,14 | 23,50 | 23,11 | 23,49 | 23,49 | 57.861 |
| 18 mar 2024 | 23,00 | 23,23 | 22,94 | 23,00 | 23,00 | 36.830 |
| 15 mar 2024 | 22,66 | 23,18 | 22,66 | 23,03 | 23,03 | 89.958 |
| 14 mar 2024 | 22,90 | 23,05 | 22,50 | 22,57 | 22,57 | 49.252 |
| 13 mar 2024 | 22,37 | 23,02 | 22,37 | 22,87 | 22,87 | 131.490 |
| 12 mar 2024 | 22,03 | 22,19 | 22,00 | 22,14 | 22,14 | 73.956 |
| 11 mar 2024 | 21,76 | 21,92 | 21,65 | 21,90 | 21,90 | 52.206 |
| 08 mar 2024 | 21,84 | 22,02 | 21,78 | 21,80 | 21,80 | 50.207 |
| 07 mar 2024 | 21,31 | 22,00 | 21,28 | 21,86 | 21,86 | 78.253 |
| 06 mar 2024 | 21,00 | 21,54 | 21,00 | 21,38 | 21,38 | 105.115 |
| 05 mar 2024 | 20,91 | 21,03 | 20,71 | 21,01 | 21,01 | 50.280 |
| 04 mar 2024 | 20,85 | 20,86 | 20,68 | 20,84 | 20,84 | 19.926 |
| 01 mar 2024 | 20,76 | 20,98 | 20,61 | 20,78 | 20,78 | 67.872 |
| 29 feb 2024 | 20,80 | 20,93 | 20,51 | 20,56 | 20,56 | 55.014 |
| 28 feb 2024 | 21,01 | 21,07 | 20,67 | 20,83 | 20,83 | 43.936 |
| 27 feb 2024 | 21,07 | 21,08 | 20,85 | 21,03 | 21,03 | 62.749 |
| 26 feb 2024 | 21,11 | 21,21 | 21,03 | 21,16 | 21,16 | 6118 |
| 23 feb 2024 | 21,06 | 21,14 | 20,85 | 21,12 | 21,12 | 47.817 |
| 22 feb 2024 | 21,24 | 21,35 | 21,08 | 21,16 | 21,16 | 87.827 |
| 21 feb 2024 | 20,79 | 21,07 | 20,69 | 21,03 | 21,03 | 81.583 |
| 20 feb 2024 | 20,37 | 20,75 | 20,30 | 20,72 | 20,72 | 120.210 |
| 19 feb 2024 | 20,17 | 20,39 | 20,17 | 20,33 | 20,33 | 66.203 |
| 16 feb 2024 | 20,43 | 20,43 | 19,96 | 20,12 | 20,12 | 45.267 |
| 15 feb 2024 | 20,39 | 20,40 | 20,03 | 20,28 | 20,28 | 83.120 |
| 14 feb 2024 | 20,40 | 20,52 | 20,24 | 20,25 | 20,25 | 54.388 |
| 13 feb 2024 | 20,57 | 20,60 | 20,23 | 20,29 | 20,29 | 53.340 |
| 12 feb 2024 | 20,38 | 20,55 | 20,34 | 20,54 | 20,54 | 56.640 |
| 09 feb 2024 | 20,23 | 20,27 | 20,02 | 20,22 | 20,22 | 29.407 |
| 08 feb 2024 | 20,18 | 20,39 | 20,18 | 20,23 | 20,23 | 40.767 |
| 07 feb 2024 | 20,53 | 20,53 | 20,10 | 20,16 | 20,16 | 107.376 |
| 06 feb 2024 | 20,58 | 20,68 | 20,44 | 20,64 | 20,64 | 67.257 |
| 05 feb 2024 | 20,96 | 20,96 | 20,34 | 20,39 | 20,39 | 115.816 |
| 02 feb 2024 | 20,98 | 21,16 | 20,77 | 20,86 | 20,86 | 104.067 |
| 01 feb 2024 | 20,75 | 21,25 | 20,58 | 20,67 | 20,67 | 122.248 |
| 31 ene 2024 | 20,84 | 21,16 | 20,84 | 20,97 | 20,97 | 85.447 |
| 30 ene 2024 | 20,24 | 20,85 | 20,20 | 20,83 | 20,83 | 150.442 |
| 29 ene 2024 | 20,41 | 20,41 | 20,11 | 20,19 | 20,19 | 46.596 |
| 26 ene 2024 | 20,34 | 20,53 | 20,30 | 20,40 | 20,40 | 66.621 |
| 25 ene 2024 | 20,25 | 20,36 | 20,10 | 20,31 | 20,31 | 77.244 |
| 24 ene 2024 | 20,30 | 20,55 | 20,30 | 20,57 | 20,57 | 79.151 |
| 23 ene 2024 | 20,64 | 20,69 | 20,02 | 20,10 | 20,10 | 101.373 |
| 22 ene 2024 | 20,43 | 20,58 | 20,28 | 20,55 | 20,55 | 78.202 |
| 19 ene 2024 | 20,31 | 20,35 | 20,00 | 20,11 | 20,11 | 49.135 |
| 18 ene 2024 | 20,20 | 20,29 | 19,86 | 20,15 | 20,15 | 153.596 |
| 17 ene 2024 | 20,30 | 20,30 | 19,99 | 20,15 | 20,15 | 130.146 |
| 16 ene 2024 | 20,66 | 20,74 | 20,50 | 20,66 | 20,66 | 126.976 |
| 15 ene 2024 | 21,09 | 21,09 | 20,90 | 21,02 | 21,02 | 81.571 |
| 12 ene 2024 | 20,92 | 21,25 | 20,90 | 21,06 | 21,06 | 66.187 |
| 11 ene 2024 | 21,08 | 21,30 | 20,72 | 20,73 | 20,73 | 127.305 |
| 10 ene 2024 | 20,93 | 21,01 | 20,75 | 20,99 | 20,99 | 77.445 |
| 09 ene 2024 | 21,17 | 21,17 | 20,66 | 20,97 | 20,97 | 157.378 |
| 08 ene 2024 | 21,17 | 21,49 | 20,96 | 21,44 | 21,44 | 41.240 |
| 05 ene 2024 | 21,07 | 21,39 | 20,85 | 21,26 | 21,26 | 52.371 |
| 04 ene 2024 | 21,00 | 21,40 | 21,00 | 21,35 | 21,35 | 50.383 |
| 03 ene 2024 | 21,50 | 21,50 | 20,76 | 20,80 | 20,80 | 62.417 |
| 02 ene 2024 | 21,47 | 21,75 | 21,10 | 21,34 | 21,34 | 102.489 |
| 29 dic 2023 | 21,03 | 21,18 | 21,00 | 21,05 | 21,05 | 85.014 |
| 28 dic 2023 | 21,09 | 21,09 | 20,92 | 20,98 | 20,98 | 14.200 |
| 27 dic 2023 | 21,02 | 21,20 | 20,86 | 21,10 | 21,10 | 39.623 |
| 22 dic 2023 | 21,04 | 21,16 | 21,00 | 21,04 | 21,04 | 14.821 |
| 21 dic 2023 | 20,90 | 21,06 | 20,81 | 21,01 | 21,01 | 9556 |
| 20 dic 2023 | 21,17 | 21,20 | 20,75 | 21,00 | 21,00 | 46.979 |
| 19 dic 2023 | 20,90 | 21,11 | 20,66 | 21,00 | 21,00 | 36.724 |
| 18 dic 2023 | 20,87 | 21,06 | 20,75 | 20,81 | 20,81 | 28.789 |
| 15 dic 2023 | 21,34 | 21,34 | 20,82 | 21,01 | 21,01 | 37.930 |
| 14 dic 2023 | 21,48 | 21,64 | 21,17 | 21,29 | 21,29 | 38.173 |
| 13 dic 2023 | 21,09 | 21,25 | 20,91 | 20,99 | 20,99 | 31.696 |
| 12 dic 2023 | 21,32 | 21,43 | 21,07 | 21,10 | 21,10 | 23.666 |
| 11 dic 2023 | 21,49 | 21,51 | 21,30 | 21,40 | 21,40 | 26.988 |
| 08 dic 2023 | 21,21 | 21,50 | 21,21 | 21,50 | 21,50 | 51.900 |
| 07 dic 2023 | 21,61 | 21,61 | 21,03 | 21,14 | 21,14 | 54.873 |
| 06 dic 2023 | 21,63 | 21,85 | 21,50 | 21,67 | 21,67 | 40.211 |
| 05 dic 2023 | 21,38 | 21,64 | 21,33 | 21,60 | 21,60 | 47.923 |
| 04 dic 2023 | 21,15 | 21,40 | 21,15 | 21,33 | 21,33 | 30.649 |
| *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.