Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.190,58 +350,73 (+0,57%)
China Shenhua Energy Co Ltd (IKF.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,6360 | 4,6650 | 4,6360 | 4,6590 | 4,6590 | - |
| 13 jun 2024 | 4,5800 | 4,6030 | 4,5800 | 4,6030 | 4,6030 | - |
| 12 jun 2024 | 4,6480 | 4,6680 | 4,6320 | 4,6320 | 4,6320 | - |
| 11 jun 2024 | 4,5020 | 4,5150 | 4,4870 | 4,5040 | 4,5040 | - |
| 10 jun 2024 | 4,6090 | 4,6090 | 4,5090 | 4,6090 | 4,6090 | - |
| 07 jun 2024 | 4,5550 | 4,6150 | 4,5550 | 4,6150 | 4,6150 | - |
| 06 jun 2024 | 4,5320 | 4,5480 | 4,5320 | 4,5400 | 4,5400 | - |
| 05 jun 2024 | 4,4120 | 4,4120 | 4,4000 | 4,4000 | 4,4000 | - |
| 04 jun 2024 | 4,3310 | 4,3680 | 4,3200 | 4,3570 | 4,3570 | - |
| 03 jun 2024 | 4,4160 | 4,4160 | 4,3080 | 4,3080 | 4,3080 | - |
| 31 may 2024 | 4,4590 | 4,4590 | 4,3820 | 4,3930 | 4,3930 | - |
| 30 may 2024 | 4,3830 | 4,3830 | 4,3440 | 4,3450 | 4,3450 | - |
| 29 may 2024 | 4,4330 | 4,4330 | 4,4220 | 4,4260 | 4,4260 | - |
| 28 may 2024 | 4,3530 | 4,3690 | 4,3300 | 4,3300 | 4,3300 | - |
| 27 may 2024 | 4,2680 | 4,2760 | 4,2520 | 4,2540 | 4,2540 | - |
| 24 may 2024 | 4,2150 | 4,2150 | 4,1900 | 4,1900 | 4,1900 | - |
| 23 may 2024 | 4,2240 | 4,2300 | 4,1960 | 4,1960 | 4,1960 | - |
| 22 may 2024 | 4,2190 | 4,2270 | 4,2030 | 4,2030 | 4,2030 | - |
| 21 may 2024 | 4,2790 | 4,2790 | 4,2390 | 4,2390 | 4,2390 | - |
| 20 may 2024 | 4,1880 | 4,1930 | 4,1780 | 4,1780 | 4,1780 | - |
| 17 may 2024 | 4,1600 | 4,1620 | 4,1540 | 4,1540 | 4,1540 | - |
| 16 may 2024 | 4,1530 | 4,1530 | 4,1370 | 4,1450 | 4,1450 | - |
| 15 may 2024 | 4,1900 | 4,2180 | 4,1680 | 4,1680 | 4,1680 | - |
| 14 may 2024 | 4,1560 | 4,1840 | 4,1300 | 4,1840 | 4,1840 | - |
| 13 may 2024 | 4,1810 | 4,2350 | 4,1810 | 4,2350 | 4,2350 | - |
| 10 may 2024 | 4,2320 | 4,2510 | 4,2020 | 4,2340 | 4,2340 | - |
| 09 may 2024 | 4,0380 | 4,0550 | 4,0380 | 4,0550 | 4,0550 | - |
| 08 may 2024 | 4,0330 | 4,0350 | 3,9990 | 4,0350 | 4,0350 | - |
| 07 may 2024 | 3,9410 | 3,9880 | 3,9410 | 3,9880 | 3,9880 | - |
| 06 may 2024 | 3,8990 | 3,9370 | 3,8990 | 3,9290 | 3,9290 | - |
| 03 may 2024 | 3,8990 | 3,8990 | 3,8790 | 3,8790 | 3,8790 | - |
| 02 may 2024 | 3,8160 | 3,8260 | 3,8110 | 3,8220 | 3,8220 | - |
| 30 abr 2024 | 3,8430 | 3,8430 | 3,8200 | 3,8220 | 3,8220 | - |
| 29 abr 2024 | 3,7620 | 3,8090 | 3,7620 | 3,8090 | 3,8090 | - |
| 26 abr 2024 | 3,7530 | 3,7600 | 3,7400 | 3,7490 | 3,7490 | - |
| 25 abr 2024 | 3,7590 | 3,7590 | 3,7230 | 3,7260 | 3,7260 | - |
| 24 abr 2024 | 3,6960 | 3,7010 | 3,6960 | 3,6990 | 3,6990 | - |
| 23 abr 2024 | 3,7200 | 3,7390 | 3,7020 | 3,7030 | 3,7030 | - |
| 22 abr 2024 | 3,7250 | 3,7250 | 3,6730 | 3,6730 | 3,6730 | - |
| 19 abr 2024 | 3,8730 | 3,9020 | 3,8730 | 3,9020 | 3,9020 | - |
| 18 abr 2024 | 3,8500 | 3,8530 | 3,8370 | 3,8380 | 3,8380 | - |
| 17 abr 2024 | 3,8520 | 3,8520 | 3,8320 | 3,8320 | 3,8320 | - |
| 16 abr 2024 | 3,9000 | 3,9000 | 3,8640 | 3,8720 | 3,8720 | - |
| 15 abr 2024 | 3,8790 | 3,8790 | 3,8420 | 3,8420 | 3,8420 | - |
| 12 abr 2024 | 3,8050 | 3,8050 | 3,7700 | 3,7700 | 3,7700 | - |
| 11 abr 2024 | 3,8230 | 3,8540 | 3,8230 | 3,8540 | 3,8540 | - |
| 10 abr 2024 | 3,7590 | 3,9030 | 3,7580 | 3,7720 | 3,7720 | 1000 |
| 09 abr 2024 | 3,6720 | 3,6750 | 3,6670 | 3,6690 | 3,6690 | - |
| 08 abr 2024 | 3,6980 | 3,6980 | 3,6800 | 3,6800 | 3,6800 | - |
| 05 abr 2024 | 3,6270 | 3,6350 | 3,6250 | 3,6350 | 3,6350 | - |
| 04 abr 2024 | 3,6550 | 3,6550 | 3,5990 | 3,5990 | 3,5990 | - |
| 03 abr 2024 | 3,6990 | 3,6990 | 3,6750 | 3,6750 | 3,6750 | - |
| 02 abr 2024 | 3,8250 | 3,8250 | 3,6090 | 3,6610 | 3,6610 | 1000 |
| 28 mar 2024 | 3,5800 | 3,5850 | 3,5800 | 3,5810 | 3,5810 | - |
| 27 mar 2024 | 3,5240 | 3,5270 | 3,5190 | 3,5260 | 3,5260 | - |
| 26 mar 2024 | 3,5170 | 3,5170 | 3,4890 | 3,4990 | 3,4990 | - |
| 25 mar 2024 | 3,5470 | 3,5470 | 3,4680 | 3,4680 | 3,4680 | - |
| 22 mar 2024 | 3,4900 | 3,4900 | 3,4800 | 3,4800 | 3,4800 | - |
| 21 mar 2024 | 3,5190 | 3,5510 | 3,5190 | 3,5510 | 3,5510 | - |
| 20 mar 2024 | 3,4190 | 3,4200 | 3,4160 | 3,4170 | 3,4170 | - |
| 19 mar 2024 | 3,4320 | 3,4440 | 3,4320 | 3,4440 | 3,4440 | - |
| 18 mar 2024 | 3,3960 | 3,5000 | 3,3890 | 3,4100 | 3,4100 | 1000 |
| 15 mar 2024 | 3,4560 | 3,4640 | 3,4520 | 3,4520 | 3,4520 | - |
| 14 mar 2024 | 3,5230 | 3,5230 | 3,5090 | 3,5090 | 3,5090 | - |
| 13 mar 2024 | 3,5030 | 3,5270 | 3,5030 | 3,5270 | 3,5270 | - |
| 12 mar 2024 | 3,4540 | 3,4770 | 3,4540 | 3,4630 | 3,4630 | - |
| 11 mar 2024 | 3,4260 | 3,4260 | 3,4140 | 3,4190 | 3,4190 | - |
| 08 mar 2024 | 3,5730 | 3,5730 | 3,5700 | 3,5710 | 3,5710 | - |
| 07 mar 2024 | 3,6050 | 3,6150 | 3,6050 | 3,6060 | 3,6060 | - |
| 06 mar 2024 | 3,5980 | 3,6070 | 3,5980 | 3,6030 | 3,6030 | - |
| 05 mar 2024 | 3,5760 | 3,5760 | 3,5500 | 3,5500 | 3,5500 | - |
| 04 mar 2024 | 3,6140 | 3,6140 | 3,5690 | 3,5690 | 3,5690 | - |
| 01 mar 2024 | 3,5450 | 3,5450 | 3,5300 | 3,5330 | 3,5330 | - |
| 29 feb 2024 | 3,5280 | 3,5280 | 3,4940 | 3,5050 | 3,5050 | - |
| 28 feb 2024 | 3,6290 | 3,6550 | 3,6150 | 3,6180 | 3,6180 | - |
| 27 feb 2024 | 3,5960 | 3,6040 | 3,5950 | 3,5950 | 3,5950 | - |
| 26 feb 2024 | 3,6170 | 3,6170 | 3,5440 | 3,5940 | 3,5940 | - |
| 23 feb 2024 | 3,6700 | 3,6750 | 3,6360 | 3,6410 | 3,6410 | - |
| 22 feb 2024 | 3,7120 | 3,7260 | 3,6920 | 3,6920 | 3,6920 | - |
| 21 feb 2024 | 3,5890 | 3,5890 | 3,5700 | 3,5700 | 3,5700 | - |
| 20 feb 2024 | 3,5960 | 3,5990 | 3,5890 | 3,5900 | 3,5900 | - |
| 19 feb 2024 | 3,6290 | 3,6320 | 3,6240 | 3,6280 | 3,6280 | - |
| 16 feb 2024 | 3,4860 | 3,4950 | 3,4860 | 3,4920 | 3,4920 | - |
| 15 feb 2024 | 3,4870 | 3,4950 | 3,4850 | 3,4900 | 3,4900 | - |
| 14 feb 2024 | 3,4890 | 3,4900 | 3,4800 | 3,4800 | 3,4800 | - |
| 13 feb 2024 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | - |
| 12 feb 2024 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | - |
| 09 feb 2024 | 3,4730 | 3,4770 | 3,4690 | 3,4710 | 3,4710 | - |
| 08 feb 2024 | 3,4880 | 3,4920 | 3,4860 | 3,4860 | 3,4860 | - |
| 07 feb 2024 | 3,5640 | 3,5660 | 3,5570 | 3,5660 | 3,5660 | - |
| 06 feb 2024 | 3,5290 | 3,5420 | 3,5090 | 3,5090 | 3,5090 | 750 |
| 05 feb 2024 | 3,4720 | 3,4810 | 3,4620 | 3,4810 | 3,4810 | - |
| 02 feb 2024 | 3,4230 | 3,4520 | 3,4230 | 3,4520 | 3,4520 | - |
| 01 feb 2024 | 3,4040 | 3,4060 | 3,3860 | 3,3860 | 3,3860 | - |
| 31 ene 2024 | 3,4310 | 3,4310 | 3,4110 | 3,4160 | 3,4160 | - |
| 30 ene 2024 | 3,3750 | 3,3750 | 3,3430 | 3,3470 | 3,3470 | - |
| 29 ene 2024 | 3,4730 | 3,4980 | 3,4730 | 3,4950 | 3,4950 | - |
| 26 ene 2024 | 3,4520 | 3,4650 | 3,4260 | 3,4650 | 3,4650 | - |
| 25 ene 2024 | 3,4100 | 3,4270 | 3,4080 | 3,4270 | 3,4270 | - |
| 24 ene 2024 | 3,2590 | 3,2890 | 3,2590 | 3,2810 | 3,2810 | - |
| *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.