Mercados españoles cerrados
S&P 500
4.273,53 -63,91 (-1,47%) Nasdaq
13.063,61 -207,71 (-1,57%) NIKKEI 225
32.315,05 -363,57 (-1,11%) Dólar/Euro
1,0574 -0,0020 (-0,19%) Petróleo Brent
94,10 +0,81 (+0,87%) Bitcoin EUR
24.770,12 -139,19 (-0,56%)
Internet Computer EUR (ICP-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:50PM UTC. Mercado abierto.
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2023 | 2,8334 | 2,8410 | 2,7673 | 2,7913 | 2,7913 | 11.026.496 |
| 25 sept 2023 | 2,7789 | 2,8014 | 2,7348 | 2,7419 | 2,7419 | 9.482.081 |
| 24 sept 2023 | 2,7409 | 2,7806 | 2,7372 | 2,7789 | 2,7789 | 8.413.267 |
| 23 sept 2023 | 2,7213 | 2,7544 | 2,6862 | 2,7410 | 2,7410 | 13.408.237 |
| 22 sept 2023 | 2,8157 | 2,8347 | 2,7089 | 2,7212 | 2,7212 | 13.910.267 |
| 21 sept 2023 | 2,8382 | 2,8428 | 2,7762 | 2,8156 | 2,8156 | 14.460.279 |
| 20 sept 2023 | 2,7936 | 2,8607 | 2,7858 | 2,8382 | 2,8382 | 14.131.178 |
| 19 sept 2023 | 2,7464 | 2,8374 | 2,7256 | 2,7935 | 2,7935 | 16.087.519 |
| 18 sept 2023 | 2,8161 | 2,8163 | 2,7214 | 2,7463 | 2,7463 | 12.385.228 |
| 17 sept 2023 | 2,8092 | 2,8821 | 2,7837 | 2,8165 | 2,8165 | 15.660.477 |
| 16 sept 2023 | 2,7478 | 2,8412 | 2,7201 | 2,8092 | 2,8092 | 18.910.990 |
| 15 sept 2023 | 2,7328 | 2,7737 | 2,7084 | 2,7473 | 2,7473 | 16.219.724 |
| 14 sept 2023 | 2,7278 | 2,7562 | 2,6769 | 2,7329 | 2,7329 | 18.975.906 |
| 13 sept 2023 | 2,7524 | 2,8626 | 2,7281 | 2,7281 | 2,7281 | 18.976.856 |
| 12 sept 2023 | 2,8904 | 2,8947 | 2,7212 | 2,7523 | 2,7523 | 24.233.105 |
| 11 sept 2023 | 3,0500 | 3,0500 | 2,8643 | 2,8904 | 2,8904 | 18.626.287 |
| 10 sept 2023 | 3,0782 | 3,0855 | 3,0434 | 3,0498 | 3,0498 | 8.168.832 |
| 09 sept 2023 | 3,1452 | 3,1565 | 3,0555 | 3,0780 | 3,0780 | 12.498.100 |
| 08 sept 2023 | 3,1384 | 3,1576 | 3,0951 | 3,1441 | 3,1441 | 12.928.503 |
| 07 sept 2023 | 3,0712 | 3,1379 | 3,0456 | 3,1379 | 3,1379 | 16.736.861 |
| 06 sept 2023 | 3,0259 | 3,0979 | 3,0273 | 3,0710 | 3,0710 | 13.719.463 |
| 05 sept 2023 | 3,0178 | 3,0938 | 2,9777 | 3,0253 | 3,0253 | 14.263.164 |
| 04 sept 2023 | 3,0189 | 3,0394 | 2,9718 | 3,0179 | 3,0179 | 10.644.544 |
| 03 sept 2023 | 3,0019 | 3,0358 | 2,9811 | 3,0191 | 3,0191 | 9.697.293 |
| 02 sept 2023 | 3,0813 | 3,1096 | 2,9666 | 3,0019 | 3,0019 | 15.336.736 |
| 01 sept 2023 | 3,1944 | 3,2146 | 3,0596 | 3,0814 | 3,0814 | 23.283.957 |
| 31 ago 2023 | 3,3569 | 3,3582 | 3,1712 | 3,1945 | 3,1945 | 20.689.400 |
| 30 ago 2023 | 3,2203 | 3,4402 | 3,1648 | 3,3570 | 3,3570 | 30.477.595 |
| 29 ago 2023 | 3,2305 | 3,2424 | 3,1802 | 3,2203 | 3,2203 | 13.401.780 |
| 28 ago 2023 | 3,2901 | 3,3774 | 3,2200 | 3,2308 | 3,2308 | 14.964.976 |
| 27 ago 2023 | 3,2515 | 3,3044 | 3,2412 | 3,2899 | 3,2899 | 8.466.384 |
| 26 ago 2023 | 3,3341 | 3,3335 | 3,2128 | 3,2516 | 3,2516 | 15.390.926 |
| 25 ago 2023 | 3,3144 | 3,4161 | 3,2508 | 3,3344 | 3,3344 | 20.758.149 |
| 24 ago 2023 | 3,1563 | 3,3398 | 3,1189 | 3,3144 | 3,3144 | 27.580.049 |
| 23 ago 2023 | 3,2023 | 3,2288 | 3,0216 | 3,1565 | 3,1565 | 19.144.148 |
| 22 ago 2023 | 3,2958 | 3,3118 | 3,1654 | 3,2028 | 3,2028 | 14.030.266 |
| 21 ago 2023 | 3,2671 | 3,3123 | 3,2378 | 3,2958 | 3,2958 | 11.003.392 |
| 20 ago 2023 | 3,2185 | 3,2715 | 3,1906 | 3,2668 | 3,2668 | 11.312.731 |
| 19 ago 2023 | 3,1379 | 3,2486 | 3,1186 | 3,2185 | 3,2185 | 21.976.320 |
| 18 ago 2023 | 3,4015 | 3,5117 | 2,9827 | 3,1375 | 3,1375 | 40.640.338 |
| 17 ago 2023 | 3,5113 | 3,5261 | 3,3111 | 3,4014 | 3,4014 | 23.956.597 |
| 16 ago 2023 | 3,7170 | 3,7349 | 3,3121 | 3,5112 | 3,5112 | 27.915.605 |
| 15 ago 2023 | 3,6840 | 3,7681 | 3,6769 | 3,7169 | 3,7169 | 20.183.089 |
| 14 ago 2023 | 3,6937 | 3,7247 | 3,6816 | 3,6837 | 3,6837 | 12.722.634 |
| 13 ago 2023 | 3,6776 | 3,7041 | 3,6711 | 3,6935 | 3,6935 | 10.317.732 |
| 12 ago 2023 | 3,6649 | 3,6800 | 3,6447 | 3,6773 | 3,6773 | 11.406.840 |
| 11 ago 2023 | 3,7169 | 3,7349 | 3,6457 | 3,6648 | 3,6648 | 16.672.464 |
| 10 ago 2023 | 3,7485 | 3,7672 | 3,6853 | 3,7172 | 3,7172 | 16.852.087 |
| 09 ago 2023 | 3,7214 | 3,8024 | 3,6934 | 3,7484 | 3,7484 | 20.006.739 |
| 08 ago 2023 | 3,7426 | 3,7850 | 3,6611 | 3,7216 | 3,7216 | 19.121.976 |
| 07 ago 2023 | 3,6414 | 3,7485 | 3,6381 | 3,7424 | 3,7424 | 12.674.730 |
| 06 ago 2023 | 3,6554 | 3,6647 | 3,6349 | 3,6413 | 3,6413 | 9.999.640 |
| 05 ago 2023 | 3,6869 | 3,6941 | 3,6135 | 3,6554 | 3,6554 | 12.669.663 |
| 04 ago 2023 | 3,7812 | 3,8009 | 3,6717 | 3,6870 | 3,6870 | 13.474.487 |
| 03 ago 2023 | 3,8558 | 3,8873 | 3,7675 | 3,7812 | 3,7812 | 16.417.133 |
| 02 ago 2023 | 3,8292 | 3,8559 | 3,7392 | 3,8559 | 3,8559 | 19.161.790 |
| 01 ago 2023 | 3,8744 | 3,8900 | 3,7994 | 3,8288 | 3,8288 | 15.029.036 |
| 31 jul 2023 | 3,9291 | 3,9563 | 3,8255 | 3,8745 | 3,8745 | 14.044.341 |
| 30 jul 2023 | 3,9106 | 3,9719 | 3,8834 | 3,9290 | 3,9290 | 11.428.408 |
| 29 jul 2023 | 3,8443 | 3,9487 | 3,8271 | 3,9108 | 3,9108 | 25.108.463 |
| 28 jul 2023 | 3,6894 | 3,8521 | 3,7022 | 3,8449 | 3,8449 | 20.471.820 |
| 27 jul 2023 | 3,6368 | 3,7184 | 3,6131 | 3,6886 | 3,6886 | 14.948.493 |
| 26 jul 2023 | 3,6268 | 3,6893 | 3,5969 | 3,6368 | 3,6368 | 13.414.295 |
| 25 jul 2023 | 3,7864 | 3,7924 | 3,5737 | 3,6266 | 3,6266 | 21.906.884 |
| 24 jul 2023 | 3,7078 | 3,8850 | 3,7078 | 3,7867 | 3,7867 | 25.772.774 |
| 23 jul 2023 | 3,6513 | 3,7439 | 3,6511 | 3,7059 | 3,7059 | 12.101.185 |
| 22 jul 2023 | 3,6321 | 3,7048 | 3,6141 | 3,6512 | 3,6512 | 12.844.179 |
| 21 jul 2023 | 3,6273 | 3,6729 | 3,6029 | 3,6320 | 3,6320 | 18.387.341 |
| 20 jul 2023 | 3,6274 | 3,6923 | 3,6169 | 3,6272 | 3,6272 | 15.219.735 |
| 19 jul 2023 | 3,6492 | 3,6592 | 3,5298 | 3,6274 | 3,6274 | 17.103.809 |
| 18 jul 2023 | 3,6397 | 3,7005 | 3,5681 | 3,6495 | 3,6495 | 18.252.330 |
| 17 jul 2023 | 3,7423 | 3,7567 | 3,6266 | 3,6394 | 3,6394 | 12.034.557 |
| 16 jul 2023 | 3,7823 | 3,8104 | 3,6906 | 3,7428 | 3,7428 | 11.894.039 |
| 15 jul 2023 | 3,9051 | 4,0085 | 3,6822 | 3,7829 | 3,7829 | 28.010.815 |
| 14 jul 2023 | 3,7033 | 3,9156 | 3,6829 | 3,9053 | 3,9053 | 24.811.174 |
| 13 jul 2023 | 3,7377 | 3,8270 | 3,6480 | 3,7036 | 3,7036 | 13.544.429 |
| 12 jul 2023 | 3,7058 | 3,7863 | 3,6772 | 3,7377 | 3,7377 | 10.521.035 |
| 11 jul 2023 | 3,6764 | 3,7948 | 3,5982 | 3,7060 | 3,7060 | 13.330.090 |
| 10 jul 2023 | 3,6940 | 3,7342 | 3,6647 | 3,6764 | 3,6764 | 6.533.324 |
| 09 jul 2023 | 3,7413 | 3,7832 | 3,6280 | 3,6942 | 3,6942 | 9.262.037 |
| 08 jul 2023 | 3,7290 | 3,7814 | 3,6950 | 3,7413 | 3,7413 | 9.177.845 |
| 07 jul 2023 | 3,9110 | 4,0419 | 3,7257 | 3,7303 | 3,7303 | 12.918.163 |
| 06 jul 2023 | 3,9974 | 4,0791 | 3,8603 | 3,9112 | 3,9112 | 13.167.931 |
| 05 jul 2023 | 4,0945 | 4,1334 | 3,9792 | 3,9973 | 3,9973 | 11.918.279 |
| 04 jul 2023 | 3,8483 | 4,1740 | 3,8159 | 4,0944 | 4,0944 | 30.373.960 |
| 03 jul 2023 | 3,8636 | 3,8684 | 3,7610 | 3,8484 | 3,8484 | 10.902.416 |
| 02 jul 2023 | 3,7514 | 3,8706 | 3,7507 | 3,8625 | 3,8625 | 11.525.940 |
| 01 jul 2023 | 3,7229 | 3,9079 | 3,5485 | 3,7513 | 3,7513 | 23.325.020 |
| 30 jun 2023 | 3,7071 | 3,7745 | 3,6811 | 3,7229 | 3,7229 | 10.863.431 |
| 29 jun 2023 | 3,9542 | 3,9555 | 3,6550 | 3,7075 | 3,7075 | 14.051.891 |
| 28 jun 2023 | 3,8979 | 4,0154 | 3,8979 | 3,9533 | 3,9533 | 10.232.326 |
| 27 jun 2023 | 3,9700 | 3,9990 | 3,8259 | 3,8974 | 3,8974 | 13.777.432 |
| 26 jun 2023 | 3,9077 | 4,0775 | 3,8871 | 3,9697 | 3,9697 | 14.592.598 |
| 25 jun 2023 | 3,9672 | 4,0271 | 3,8427 | 3,9076 | 3,9076 | 11.061.004 |
| 24 jun 2023 | 3,7797 | 4,0365 | 3,7796 | 3,9671 | 3,9671 | 15.773.855 |
| 23 jun 2023 | 3,8249 | 3,9398 | 3,7765 | 3,7794 | 3,7794 | 20.269.818 |
| 22 jun 2023 | 3,8274 | 3,9108 | 3,7595 | 3,8249 | 3,8249 | 19.021.028 |
| 21 jun 2023 | 3,6140 | 3,8518 | 3,5788 | 3,8275 | 3,8275 | 18.534.362 |
| 20 jun 2023 | 3,6160 | 3,6470 | 3,5420 | 3,6140 | 3,6140 | 10.587.256 |
| 19 jun 2023 | 3,6343 | 3,7051 | 3,6076 | 3,6159 | 3,6159 | 10.458.494 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
