Mercados españoles cerrados
S&P 500
5.012,21 -59,42 (-1,17%) Nasdaq
15.458,64 -254,11 (-1,62%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
87,57 -0,45 (-0,51%) Bitcoin EUR
59.547,95 -917,49 (-1,52%)
Internet Computer EUR (ICP-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:41PM UTC. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 12,81 | 12,92 | 12,41 | 12,85 | 12,85 | 154.193.728 |
| 24 abr 2024 | 14,16 | 14,30 | 13,50 | 13,51 | 13,51 | 130.054.183 |
| 23 abr 2024 | 14,17 | 14,66 | 13,89 | 14,16 | 14,16 | 141.223.445 |
| 22 abr 2024 | 14,56 | 15,35 | 13,99 | 14,17 | 14,17 | 149.087.649 |
| 21 abr 2024 | 13,18 | 14,71 | 13,04 | 14,56 | 14,56 | 183.248.898 |
| 20 abr 2024 | 12,00 | 13,54 | 11,13 | 13,18 | 13,18 | 218.752.452 |
| 19 abr 2024 | 11,12 | 12,14 | 10,85 | 12,00 | 12,00 | 136.263.458 |
| 18 abr 2024 | 11,53 | 11,76 | 10,75 | 11,12 | 11,12 | 135.893.557 |
| 17 abr 2024 | 11,62 | 11,79 | 10,89 | 11,53 | 11,53 | 156.172.285 |
| 16 abr 2024 | 12,11 | 12,89 | 11,29 | 11,62 | 11,62 | 186.269.294 |
| 15 abr 2024 | 11,61 | 12,29 | 10,98 | 12,11 | 12,11 | 211.125.743 |
| 14 abr 2024 | 13,10 | 13,10 | 10,17 | 11,61 | 11,61 | 290.725.152 |
| 13 abr 2024 | 14,47 | 14,76 | 11,74 | 13,10 | 13,10 | 229.985.744 |
| 12 abr 2024 | 14,86 | 15,19 | 14,35 | 14,47 | 14,47 | 134.803.169 |
| 11 abr 2024 | 14,79 | 14,92 | 13,93 | 14,86 | 14,86 | 184.866.597 |
| 10 abr 2024 | 16,38 | 16,45 | 14,72 | 14,79 | 14,79 | 163.423.280 |
| 09 abr 2024 | 15,82 | 16,66 | 15,54 | 16,38 | 16,38 | 151.187.131 |
| 08 abr 2024 | 15,72 | 16,11 | 15,61 | 15,82 | 15,82 | 112.715.360 |
| 07 abr 2024 | 15,56 | 15,87 | 15,44 | 15,72 | 15,72 | 85.076.532 |
| 06 abr 2024 | 16,44 | 16,57 | 15,29 | 15,56 | 15,56 | 180.506.037 |
| 05 abr 2024 | 16,48 | 16,97 | 16,14 | 16,44 | 16,44 | 204.194.131 |
| 04 abr 2024 | 16,62 | 17,69 | 16,15 | 16,48 | 16,48 | 262.759.986 |
| 03 abr 2024 | 16,85 | 17,17 | 15,45 | 16,62 | 16,62 | 291.350.288 |
| 02 abr 2024 | 17,40 | 17,85 | 16,26 | 16,85 | 16,85 | 267.466.048 |
| 01 abr 2024 | 16,58 | 17,60 | 16,31 | 17,40 | 17,40 | 193.591.767 |
| 31 mar 2024 | 15,94 | 17,25 | 15,92 | 16,58 | 16,58 | 222.550.128 |
| 30 mar 2024 | 16,66 | 17,30 | 15,75 | 15,94 | 15,94 | 210.745.054 |
| 29 mar 2024 | 17,01 | 17,36 | 16,10 | 16,66 | 16,66 | 302.789.126 |
| 28 mar 2024 | 17,59 | 19,31 | 16,87 | 17,01 | 17,01 | 560.081.386 |
| 27 mar 2024 | 16,28 | 18,79 | 15,97 | 17,59 | 17,59 | 608.749.015 |
| 26 mar 2024 | 14,00 | 16,48 | 13,99 | 16,28 | 16,28 | 558.901.833 |
| 25 mar 2024 | 12,41 | 14,15 | 12,41 | 14,00 | 14,00 | 280.411.510 |
| 24 mar 2024 | 12,30 | 12,76 | 11,84 | 12,41 | 12,41 | 159.979.511 |
| 23 mar 2024 | 11,73 | 12,88 | 11,54 | 12,30 | 12,30 | 308.347.325 |
| 22 mar 2024 | 10,90 | 12,01 | 10,66 | 11,73 | 11,73 | 193.907.102 |
| 21 mar 2024 | 10,06 | 10,93 | 9,73 | 10,90 | 10,90 | 172.600.801 |
| 20 mar 2024 | 11,38 | 11,55 | 9,87 | 10,06 | 10,06 | 187.881.358 |
| 19 mar 2024 | 11,57 | 11,75 | 10,83 | 11,38 | 11,38 | 163.902.833 |
| 18 mar 2024 | 11,24 | 11,70 | 10,65 | 11,62 | 11,62 | 147.104.238 |
| 17 mar 2024 | 11,79 | 12,15 | 10,99 | 11,24 | 11,24 | 157.390.654 |
| 16 mar 2024 | 12,80 | 12,94 | 11,13 | 11,79 | 11,79 | 227.185.054 |
| 15 mar 2024 | 13,24 | 13,39 | 12,19 | 12,80 | 12,80 | 217.430.258 |
| 14 mar 2024 | 13,45 | 13,62 | 12,86 | 13,24 | 13,24 | 178.659.724 |
| 13 mar 2024 | 13,70 | 13,98 | 12,61 | 13,45 | 13,45 | 205.191.917 |
| 12 mar 2024 | 12,94 | 14,01 | 12,46 | 13,70 | 13,70 | 255.615.310 |
| 11 mar 2024 | 13,50 | 13,57 | 12,58 | 12,94 | 12,94 | 185.482.443 |
| 10 mar 2024 | 13,41 | 14,01 | 13,29 | 13,50 | 13,50 | 168.891.489 |
| 09 mar 2024 | 13,66 | 13,85 | 12,82 | 13,41 | 13,41 | 243.641.758 |
| 08 mar 2024 | 14,08 | 14,49 | 13,22 | 13,66 | 13,66 | 232.646.351 |
| 07 mar 2024 | 12,95 | 14,31 | 12,61 | 14,08 | 14,08 | 337.289.686 |
| 06 mar 2024 | 12,34 | 15,56 | 11,29 | 12,95 | 12,95 | 682.574.851 |
| 05 mar 2024 | 12,16 | 12,64 | 11,80 | 12,34 | 12,34 | 229.405.395 |
| 04 mar 2024 | 12,25 | 12,73 | 11,80 | 12,16 | 12,16 | 198.329.645 |
| 03 mar 2024 | 11,97 | 12,57 | 11,82 | 12,25 | 12,25 | 162.735.264 |
| 02 mar 2024 | 11,66 | 12,01 | 11,66 | 11,97 | 11,97 | 135.725.152 |
| 01 mar 2024 | 11,66 | 12,39 | 11,44 | 11,67 | 11,67 | 221.115.115 |
| 29 feb 2024 | 12,01 | 12,37 | 10,53 | 11,65 | 11,65 | 259.522.259 |
| 28 feb 2024 | 11,92 | 12,24 | 11,75 | 12,01 | 12,01 | 126.545.391 |
| 27 feb 2024 | 11,52 | 11,97 | 11,18 | 11,92 | 11,92 | 124.881.049 |
| 26 feb 2024 | 11,55 | 11,65 | 11,36 | 11,52 | 11,52 | 81.712.711 |
| 25 feb 2024 | 11,42 | 11,66 | 11,12 | 11,55 | 11,55 | 92.392.209 |
| 24 feb 2024 | 11,76 | 11,94 | 11,18 | 11,42 | 11,42 | 102.591.904 |
| 23 feb 2024 | 12,18 | 12,21 | 11,75 | 11,76 | 11,76 | 112.005.135 |
| 22 feb 2024 | 12,72 | 12,74 | 11,70 | 12,19 | 12,19 | 136.434.022 |
| 21 feb 2024 | 13,54 | 13,62 | 12,18 | 12,72 | 12,72 | 184.217.672 |
| 20 feb 2024 | 12,66 | 13,75 | 12,54 | 13,53 | 13,53 | 224.155.765 |
| 19 feb 2024 | 12,23 | 12,98 | 12,23 | 12,66 | 12,66 | 116.702.742 |
| 18 feb 2024 | 12,19 | 12,49 | 11,81 | 12,23 | 12,23 | 87.595.766 |
| 17 feb 2024 | 12,54 | 12,70 | 12,03 | 12,18 | 12,18 | 119.213.659 |
| 16 feb 2024 | 12,65 | 13,06 | 12,25 | 12,54 | 12,54 | 169.720.445 |
| 15 feb 2024 | 12,07 | 13,04 | 12,00 | 12,65 | 12,65 | 168.774.609 |
| 14 feb 2024 | 12,33 | 12,45 | 11,83 | 12,07 | 12,07 | 127.005.453 |
| 13 feb 2024 | 12,01 | 12,51 | 11,66 | 12,34 | 12,34 | 110.509.450 |
| 12 feb 2024 | 12,18 | 12,58 | 11,96 | 12,01 | 12,01 | 81.246.934 |
| 11 feb 2024 | 11,92 | 12,51 | 11,70 | 12,18 | 12,18 | 101.286.560 |
| 10 feb 2024 | 11,33 | 12,07 | 11,30 | 11,91 | 11,91 | 110.865.079 |
| 09 feb 2024 | 11,42 | 11,68 | 11,28 | 11,33 | 11,33 | 92.660.181 |
| 08 feb 2024 | 11,28 | 11,48 | 10,96 | 11,42 | 11,42 | 90.720.368 |
| 07 feb 2024 | 11,40 | 11,54 | 11,10 | 11,28 | 11,28 | 100.495.139 |
| 06 feb 2024 | 11,81 | 12,07 | 11,25 | 11,40 | 11,40 | 126.107.841 |
| 05 feb 2024 | 11,80 | 12,26 | 11,55 | 11,81 | 11,81 | 119.421.316 |
| 04 feb 2024 | 11,77 | 12,63 | 11,57 | 11,80 | 11,80 | 166.482.749 |
| 03 feb 2024 | 10,73 | 11,95 | 10,72 | 11,77 | 11,77 | 169.647.600 |
| 02 feb 2024 | 10,62 | 10,94 | 10,41 | 10,73 | 10,73 | 91.146.688 |
| 01 feb 2024 | 10,82 | 11,01 | 10,45 | 10,62 | 10,62 | 94.108.170 |
| 31 ene 2024 | 11,58 | 11,66 | 10,79 | 10,82 | 10,82 | 115.631.377 |
| 30 ene 2024 | 11,37 | 11,70 | 11,16 | 11,58 | 11,58 | 100.179.019 |
| 29 ene 2024 | 11,72 | 11,94 | 11,25 | 11,37 | 11,37 | 102.719.986 |
| 28 ene 2024 | 11,18 | 11,96 | 11,17 | 11,72 | 11,72 | 117.189.099 |
| 27 ene 2024 | 10,28 | 11,53 | 10,12 | 11,18 | 11,18 | 151.266.098 |
| 26 ene 2024 | 10,61 | 11,17 | 10,17 | 10,28 | 10,28 | 138.921.168 |
| 25 ene 2024 | 9,65 | 10,73 | 9,55 | 10,61 | 10,61 | 172.506.522 |
| 24 ene 2024 | 9,62 | 9,88 | 8,81 | 9,64 | 9,64 | 135.336.800 |
| 23 ene 2024 | 10,17 | 10,39 | 9,56 | 9,62 | 9,62 | 107.415.382 |
| 22 ene 2024 | 10,48 | 10,61 | 10,16 | 10,16 | 10,16 | 58.550.009 |
| 21 ene 2024 | 10,27 | 10,76 | 10,07 | 10,48 | 10,48 | 87.851.401 |
| 20 ene 2024 | 10,54 | 10,59 | 9,66 | 10,28 | 10,28 | 153.886.570 |
| 19 ene 2024 | 11,14 | 11,43 | 10,43 | 10,54 | 10,54 | 137.873.250 |
| 18 ene 2024 | 11,65 | 11,76 | 11,08 | 11,14 | 11,14 | 94.383.381 |
| 17 ene 2024 | 11,78 | 12,01 | 11,30 | 11,65 | 11,65 | 124.955.411 |
| *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.