Mercados españoles cerrados en 3 hrs 52 min

(ICY.MU)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202459,0859,0859,0859,0859,0820
25 jun 202459,2859,2859,2859,2859,28-
24 jun 202458,9258,9258,9258,9258,92-
21 jun 202458,0458,0458,0458,0458,04-
20 jun 202457,2857,2857,2857,2857,28-
19 jun 202457,3657,3657,3657,3657,36-
18 jun 202458,3658,3658,3658,3658,36-
17 jun 202458,2258,2258,2258,2258,22-
14 jun 202458,2658,2658,2658,2658,26-
13 jun 202455,3055,3055,3055,3055,30-
12 jun 202455,3055,3055,3055,3055,30-
11 jun 202455,0055,0055,0055,0055,00-
10 jun 202454,8654,8654,8654,8654,86-
07 jun 202453,8253,8253,8253,8253,82-
06 jun 202454,0854,0854,0854,0854,08-
05 jun 202453,8253,8253,8253,8253,82-
04 jun 202453,7653,7653,7653,7653,76-
03 jun 202453,2653,2653,2653,2653,26-
31 may 202452,7652,7652,7652,7652,76-
30 may 202452,5252,5252,5252,5252,52-
29 may 202452,7052,7052,7052,7052,70-
28 may 202452,7052,7052,7052,7052,70-
27 may 202452,9652,9652,9652,9652,96-
24 may 202453,2853,2853,2853,2853,28-
23 may 202453,7053,7053,7053,7053,70-
22 may 202452,7052,7052,7052,7052,70-
21 may 202452,5252,5252,5252,5252,52-
20 may 202452,5252,5252,5252,5252,52-
17 may 202452,5252,5252,5252,5252,52-
16 may 202452,6052,6052,6052,6052,60-
15 may 202452,8652,8652,8652,8652,86-
14 may 202453,2653,2653,2653,2653,26-
13 may 202449,5249,5249,5249,5249,52-
10 may 202449,9949,9949,9949,9949,99-
09 may 202449,9949,9949,9949,9949,99-
08 may 202450,4850,4850,4850,4850,48-
07 may 202450,1850,1850,1850,1850,18-
06 may 202449,8349,8349,8349,8349,83-
03 may 202449,3749,3749,3749,3749,37-
02 may 202449,1549,1549,1549,1549,15-
30 abr 202448,9648,9648,9648,9648,96-
29 abr 202448,0948,0948,0948,0948,09-
26 abr 202448,0448,0448,0448,0448,04-
25 abr 202448,3348,3348,3348,3348,33-
24 abr 202448,5748,5748,5748,5748,57-
23 abr 202448,9348,9348,9348,9348,93-
22 abr 202449,4349,4349,4349,4349,43-
19 abr 202449,6949,6949,6949,6949,69-
18 abr 202449,7249,7249,7249,7249,72-
17 abr 202450,2650,2650,2650,2650,26-
16 abr 202450,4650,4650,4650,4650,46-
15 abr 202450,9050,9050,9050,9050,90-
12 abr 202451,1451,1451,1451,1451,14-
11 abr 202450,9650,9650,9650,9650,96-
10 abr 202450,8450,8450,8450,8450,84-
09 abr 202450,8450,8450,8450,8450,84-
08 abr 202451,0051,0051,0051,0051,00-
05 abr 202451,0051,0051,0051,0051,00-
04 abr 202451,2051,2051,2051,2051,20-
03 abr 202451,9451,9451,9451,9451,94-
02 abr 202452,6052,6052,6052,6052,60-
28 mar 202452,5652,5652,5652,5652,56-
27 mar 202452,5652,5652,5652,5652,56-
26 mar 202452,8452,8452,8452,8452,84-
25 mar 202452,7852,7852,7852,7852,78-
22 mar 202453,4253,4253,4253,4253,42-
21 mar 202453,5053,5053,5053,5053,50-
20 mar 202453,5053,5053,5053,5053,50-
19 mar 202453,0253,0253,0253,0253,02-
18 mar 202453,9453,9453,9453,9453,94-
15 mar 202453,9453,9453,9453,9453,94-
14 mar 202454,1254,1254,1254,1254,12-
13 mar 202454,4454,4454,4454,4454,44-
12 mar 202455,5055,5055,5055,5055,50-
11 mar 202454,5654,5654,5654,5654,56-
08 mar 202454,0454,0454,0454,0454,04-
07 mar 202454,3854,3854,3854,3854,38-
06 mar 202454,3854,3854,3854,3854,38-
05 mar 202454,8854,8854,8854,8854,88-
04 mar 202454,2454,2454,2454,2454,24-
01 mar 202454,2454,2454,2454,2454,24-
29 feb 202455,5855,5855,5855,5855,58-
28 feb 202456,0856,0856,0856,0856,08-
27 feb 202456,0056,0056,0056,0056,00-
26 feb 202456,1656,1656,1656,1656,16-
23 feb 202456,1656,1656,1656,1656,16-
22 feb 202455,6455,6455,6455,6455,64-
21 feb 202454,1254,1254,1254,1254,12-
20 feb 202453,8853,8853,8853,8853,88-
19 feb 202454,0654,0654,0654,0654,06-
16 feb 202454,5254,5254,5254,5254,52-
15 feb 202454,1654,1654,1654,1654,16-
14 feb 202455,2855,2855,2855,2855,28-
13 feb 202453,5453,5453,5453,5453,54-
12 feb 202453,3253,3253,3253,3253,32-
09 feb 202453,3253,3253,3253,3253,32-
08 feb 202453,3253,3253,3253,3253,32-
07 feb 202455,1855,1855,1855,1855,18-
06 feb 202454,2454,2454,2454,2454,24-
05 feb 202454,2454,2454,2454,2454,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...