Mercados españoles cerrados
IBEX 35
8.906,40 -37,90 (-0,42%) Euro Stoxx 50
4.188,81 +33,08 (+0,80%) Dólar/Euro
1,1646 +0,0015 (+0,13%) Petróleo Brent
85,73 +1,12 (+1,32%) Oro
1.793,10 +11,20 (+0,63%) BTC-EUR
51.756,93 -1.456,08 (-2,74%)
InternetComputer EUR (ICP1-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
38,14-0,83 (-2,14%)
A partir del 12:57PM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 oct 2021 | 39,07 | 39,07 | 38,12 | 38,14 | 38,14 | 154.769.776 |
| 23 oct 2021 | - | - | - | - | - | - |
| 22 oct 2021 | 38,41 | 39,82 | 37,77 | 38,63 | 38,63 | 213.929.198 |
| 21 oct 2021 | 40,25 | 41,53 | 38,20 | 38,40 | 38,40 | 364.565.676 |
| 20 oct 2021 | 37,64 | 41,20 | 37,31 | 40,23 | 40,23 | 304.848.188 |
| 19 oct 2021 | 37,76 | 38,96 | 36,96 | 37,61 | 37,61 | 214.240.932 |
| 18 oct 2021 | 38,03 | 38,43 | 36,35 | 37,72 | 37,72 | 220.273.156 |
| 17 oct 2021 | 39,58 | 40,35 | 36,29 | 38,03 | 38,03 | 288.524.252 |
| 16 oct 2021 | 37,14 | 40,81 | 36,98 | 39,57 | 39,57 | 463.021.402 |
| 15 oct 2021 | 36,96 | 38,16 | 35,68 | 37,12 | 37,12 | 377.729.349 |
| 14 oct 2021 | 37,20 | 39,13 | 36,52 | 36,89 | 36,89 | 320.954.972 |
| 13 oct 2021 | 37,44 | 38,35 | 34,99 | 37,25 | 37,25 | 301.505.497 |
| 12 oct 2021 | 39,02 | 39,02 | 35,36 | 37,39 | 37,39 | 330.973.307 |
| 11 oct 2021 | 38,90 | 40,63 | 37,54 | 39,05 | 39,05 | 275.919.898 |
| 10 oct 2021 | 42,78 | 42,79 | 38,20 | 38,98 | 38,98 | 293.653.813 |
| 09 oct 2021 | 42,51 | 44,71 | 42,00 | 42,83 | 42,83 | 262.839.167 |
| 08 oct 2021 | 44,05 | 45,15 | 42,17 | 42,59 | 42,59 | 385.029.068 |
| 07 oct 2021 | 45,67 | 47,02 | 43,96 | 44,12 | 44,12 | 377.393.005 |
| 06 oct 2021 | 46,96 | 49,23 | 43,72 | 45,71 | 45,71 | 402.086.693 |
| 05 oct 2021 | 42,14 | 49,25 | 41,58 | 46,94 | 46,94 | 604.640.447 |
| 04 oct 2021 | 43,34 | 43,34 | 40,50 | 42,12 | 42,12 | 221.542.205 |
| 03 oct 2021 | 42,75 | 44,37 | 41,59 | 43,31 | 43,31 | 213.095.029 |
| 02 oct 2021 | 44,56 | 45,24 | 42,33 | 42,87 | 42,87 | 236.090.444 |
| 01 oct 2021 | 38,97 | 45,19 | 38,75 | 44,71 | 44,71 | 310.501.838 |
| 30 sept 2021 | 38,35 | 39,28 | 37,60 | 38,98 | 38,98 | 195.680.107 |
| 29 sept 2021 | 35,01 | 39,41 | 34,78 | 38,36 | 38,36 | 243.082.522 |
| 28 sept 2021 | 36,35 | 37,49 | 34,91 | 35,04 | 35,04 | 163.642.071 |
| 27 sept 2021 | 37,35 | 39,76 | 36,28 | 36,32 | 36,32 | 235.173.004 |
| 26 sept 2021 | 39,11 | 39,23 | 33,77 | 37,26 | 37,26 | 311.682.598 |
| 25 sept 2021 | 39,36 | 40,21 | 37,63 | 39,05 | 39,05 | 173.705.864 |
| 24 sept 2021 | 43,09 | 43,84 | 36,12 | 39,33 | 39,33 | 347.043.393 |
| 23 sept 2021 | 42,69 | 44,50 | 41,81 | 43,11 | 43,11 | 241.526.746 |
| 22 sept 2021 | 38,10 | 44,02 | 37,65 | 42,76 | 42,76 | 267.545.629 |
| 21 sept 2021 | 40,56 | 42,67 | 36,05 | 38,17 | 38,17 | 309.914.396 |
| 20 sept 2021 | 48,75 | 48,86 | 39,15 | 40,25 | 40,25 | 399.651.499 |
| 19 sept 2021 | 49,95 | 50,12 | 47,96 | 48,75 | 48,75 | 163.483.149 |
| 18 sept 2021 | 48,12 | 52,12 | 47,34 | 49,96 | 49,96 | 261.744.708 |
| 17 sept 2021 | 49,26 | 49,79 | 46,77 | 48,16 | 48,16 | 211.252.834 |
| 16 sept 2021 | 51,94 | 52,10 | 48,35 | 49,27 | 49,27 | 259.711.536 |
| 15 sept 2021 | 48,19 | 52,47 | 48,09 | 52,03 | 52,03 | 305.024.480 |
| 14 sept 2021 | 46,64 | 49,71 | 46,15 | 48,15 | 48,15 | 269.782.780 |
| 13 sept 2021 | 50,36 | 50,96 | 42,96 | 46,59 | 46,59 | 367.469.246 |
| 12 sept 2021 | 49,21 | 52,29 | 47,86 | 50,41 | 50,41 | 346.617.716 |
| 11 sept 2021 | 48,21 | 52,34 | 47,23 | 49,16 | 49,16 | 415.231.260 |
| 10 sept 2021 | 51,44 | 53,18 | 46,36 | 48,12 | 48,12 | 505.861.921 |
| 09 sept 2021 | 50,30 | 54,53 | 49,89 | 51,33 | 51,33 | 644.051.766 |
| 08 sept 2021 | 51,60 | 53,83 | 47,07 | 51,49 | 51,49 | 724.277.793 |
| 07 sept 2021 | 66,94 | 67,20 | 46,64 | 51,49 | 51,49 | 1.228.669.224 |
| 06 sept 2021 | 66,74 | 73,16 | 64,80 | 66,80 | 66,80 | 994.999.530 |
| 05 sept 2021 | 65,94 | 70,17 | 64,23 | 66,70 | 66,70 | 1.225.658.502 |
| 04 sept 2021 | 55,41 | 66,26 | 55,06 | 66,20 | 66,20 | 973.035.693 |
| 03 sept 2021 | 54,38 | 57,57 | 53,47 | 55,45 | 55,45 | 422.019.690 |
| 02 sept 2021 | 55,89 | 58,02 | 54,45 | 54,45 | 54,45 | 440.757.383 |
| 01 sept 2021 | 53,24 | 56,12 | 51,33 | 55,93 | 55,93 | 466.670.147 |
| 31 ago 2021 | 54,93 | 57,25 | 52,38 | 53,31 | 53,31 | 594.363.240 |
| 30 ago 2021 | 61,10 | 62,04 | 54,39 | 55,00 | 55,00 | 854.588.924 |
| 29 ago 2021 | 55,23 | 63,40 | 52,36 | 61,13 | 61,13 | 1.024.764.982 |
| 28 ago 2021 | 53,21 | 58,06 | 52,54 | 55,13 | 55,13 | 690.219.758 |
| 27 ago 2021 | 48,22 | 53,93 | 46,38 | 53,17 | 53,17 | 548.737.240 |
| 26 ago 2021 | 52,85 | 53,70 | 47,74 | 48,20 | 48,20 | 489.884.689 |
| 25 ago 2021 | 50,44 | 54,20 | 47,85 | 52,71 | 52,71 | 471.901.543 |
| 24 ago 2021 | 55,95 | 56,93 | 49,20 | 50,45 | 50,45 | 403.083.690 |
| 23 ago 2021 | 55,28 | 57,69 | 54,30 | 55,93 | 55,93 | 315.961.063 |
| 22 ago 2021 | 55,24 | 57,25 | 53,02 | 55,41 | 55,41 | 248.656.671 |
| 21 ago 2021 | 58,03 | 59,36 | 54,93 | 55,22 | 55,22 | 322.817.262 |
| 20 ago 2021 | 57,45 | 60,66 | 56,27 | 58,03 | 58,03 | 500.618.984 |
| 19 ago 2021 | 49,93 | 59,01 | 49,67 | 57,43 | 57,43 | 787.693.403 |
| 18 ago 2021 | 47,84 | 52,51 | 46,68 | 50,13 | 50,13 | 436.532.062 |
| 17 ago 2021 | 51,86 | 54,53 | 46,78 | 47,83 | 47,83 | 461.112.772 |
| 16 ago 2021 | 53,79 | 57,45 | 51,30 | 52,02 | 52,02 | 508.964.624 |
| 15 ago 2021 | 54,45 | 55,04 | 49,70 | 53,83 | 53,83 | 386.564.656 |
| 14 ago 2021 | 57,82 | 57,82 | 52,78 | 54,50 | 54,50 | 425.494.926 |
| 13 ago 2021 | 54,69 | 58,55 | 53,35 | 57,73 | 57,73 | 493.851.048 |
| 12 ago 2021 | 57,34 | 61,28 | 51,38 | 54,50 | 54,50 | 731.724.436 |
| 11 ago 2021 | 61,12 | 65,29 | 55,99 | 57,40 | 57,40 | 910.812.366 |
| 10 ago 2021 | 54,81 | 65,02 | 52,38 | 61,05 | 61,05 | 1.102.210.183 |
| 09 ago 2021 | 46,98 | 58,44 | 44,92 | 54,94 | 54,94 | 975.846.342 |
| 08 ago 2021 | 52,46 | 52,80 | 45,34 | 47,02 | 47,02 | 599.945.577 |
| 07 ago 2021 | 41,02 | 56,06 | 40,78 | 52,57 | 52,57 | 1.221.720.413 |
| 06 ago 2021 | 35,58 | 44,23 | 34,28 | 41,01 | 41,01 | 598.212.560 |
| 05 ago 2021 | 33,22 | 36,09 | 32,29 | 35,49 | 35,49 | 178.855.737 |
| 04 ago 2021 | 32,49 | 34,14 | 31,94 | 33,21 | 33,21 | 145.452.702 |
| 03 ago 2021 | 33,86 | 34,21 | 31,67 | 32,40 | 32,40 | 178.583.866 |
| 02 ago 2021 | 34,48 | 34,97 | 33,61 | 33,86 | 33,86 | 160.742.176 |
| 01 ago 2021 | 35,26 | 37,40 | 34,24 | 34,48 | 34,48 | 214.714.829 |
| 31 jul 2021 | 35,54 | 36,95 | 34,08 | 35,16 | 35,16 | 201.304.197 |
| 30 jul 2021 | 34,70 | 35,94 | 32,28 | 35,52 | 35,52 | 200.273.343 |
| 29 jul 2021 | 34,41 | 35,15 | 33,13 | 34,65 | 34,65 | 170.079.564 |
| 28 jul 2021 | 34,74 | 37,09 | 33,41 | 34,34 | 34,34 | 277.608.614 |
| 27 jul 2021 | 34,42 | 35,26 | 31,87 | 34,63 | 34,63 | 348.320.101 |
| 26 jul 2021 | 36,22 | 40,84 | 34,32 | 34,43 | 34,43 | 452.911.162 |
| 25 jul 2021 | 36,97 | 38,92 | 34,38 | 36,17 | 36,17 | 470.806.399 |
| 24 jul 2021 | 29,42 | 38,81 | 28,83 | 36,92 | 36,92 | 521.494.733 |
| 23 jul 2021 | 28,67 | 29,75 | 26,98 | 29,44 | 29,44 | 151.516.918 |
| 22 jul 2021 | 28,33 | 30,07 | 27,34 | 28,73 | 28,73 | 250.718.636 |
| 21 jul 2021 | 24,22 | 29,68 | 23,58 | 28,19 | 28,19 | 209.989.602 |
| 20 jul 2021 | 26,22 | 26,72 | 23,00 | 24,24 | 24,24 | 135.682.580 |
| 19 jul 2021 | 27,41 | 27,61 | 25,33 | 26,19 | 26,19 | 88.422.060 |
| 18 jul 2021 | 27,35 | 29,48 | 27,03 | 27,41 | 27,41 | 96.741.538 |
| 17 jul 2021 | 27,41 | 28,38 | 26,40 | 27,33 | 27,33 | 109.168.035 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
