Mercados españoles cerrados en 3 hrs 35 min
IBEX 35
11.111,70 +55,30 (+0,50%) Euro Stoxx 50
4.925,12 +39,67 (+0,81%) Dólar/Euro
1,0726 -0,0022 (-0,20%) Petróleo Brent
85,34 +0,01 (+0,01%) Oro
2.354,30 +7,40 (+0,32%) Bitcoin EUR
61.683,66 +951,98 (+1,57%)
Imperial Oil Ltd (IMP.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | 30 |
| 19 jun 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
| 18 jun 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
| 17 jun 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
| 14 jun 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
| 13 jun 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
| 12 jun 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 11 jun 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 10 jun 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
| 07 jun 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
| 06 jun 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
| 05 jun 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
| 04 jun 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 03 jun 2024 | 65,52 | 65,52 | 65,52 | 65,52 | 65,52 | - |
| 31 may 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
| 31 may 2024 | 0.6 Dividendo | |||||
| 30 may 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,20 | - |
| 29 may 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,27 | - |
| 28 may 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,00 | - |
| 27 may 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 62,86 | - |
| 24 may 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,03 | - |
| 23 may 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 61,81 | - |
| 22 may 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 62,88 | - |
| 21 may 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,20 | - |
| 20 may 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 63,58 | - |
| 17 may 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 62,94 | - |
| 16 may 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 62,72 | - |
| 15 may 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,12 | - |
| 14 may 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 63,64 | - |
| 13 may 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 63,83 | - |
| 10 may 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 64,49 | - |
| 09 may 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 63,83 | - |
| 08 may 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,14 | - |
| 07 may 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,38 | - |
| 06 may 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 62,53 | - |
| 03 may 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 62,61 | - |
| 02 may 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,01 | - |
| 30 abr 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 65,42 | - |
| 29 abr 2024 | 65,36 | 65,36 | 65,36 | 65,36 | 64,75 | - |
| 26 abr 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 65,60 | - |
| 25 abr 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,04 | - |
| 24 abr 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,04 | - |
| 23 abr 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,18 | - |
| 22 abr 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 63,79 | - |
| 19 abr 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,27 | - |
| 18 abr 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 63,93 | - |
| 17 abr 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 64,47 | - |
| 16 abr 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 63,79 | - |
| 15 abr 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 64,57 | - |
| 12 abr 2024 | 66,26 | 66,26 | 66,26 | 66,26 | 65,64 | - |
| 11 abr 2024 | 68,36 | 68,36 | 68,36 | 68,36 | 67,72 | - |
| 10 abr 2024 | 66,52 | 66,52 | 66,52 | 66,52 | 65,89 | - |
| 09 abr 2024 | 67,06 | 67,06 | 67,06 | 67,06 | 66,43 | - |
| 08 abr 2024 | 66,34 | 66,34 | 66,34 | 66,34 | 65,72 | - |
| 05 abr 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 65,68 | - |
| 04 abr 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 65,87 | - |
| 03 abr 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 64,96 | - |
| 02 abr 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,19 | - |
| 28 mar 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 62,78 | - |
| 27 mar 2024 | 63,04 | 63,10 | 63,04 | 63,10 | 62,51 | - |
| 26 mar 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 62,74 | - |
| 25 mar 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 61,81 | - |
| 22 mar 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 61,48 | - |
| 21 mar 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 60,88 | - |
| 20 mar 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,10 | - |
| 19 mar 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,42 | - |
| 18 mar 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,18 | - |
| 15 mar 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 61,54 | - |
| 14 mar 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 60,66 | - |
| 13 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 59,83 | - |
| 12 mar 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,22 | - |
| 11 mar 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 57,85 | - |
| 08 mar 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,37 | - |
| 07 mar 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 57,77 | - |
| 06 mar 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 57,51 | - |
| 05 mar 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,46 | - |
| 04 mar 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 57,87 | - |
| 01 mar 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 56,90 | - |
| 29 feb 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,46 | - |
| 28 feb 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,24 | - |
| 27 feb 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 56,92 | - |
| 26 feb 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 55,57 | - |
| 23 feb 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 55,97 | - |
| 22 feb 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 55,49 | - |
| 21 feb 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 53,89 | - |
| 20 feb 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 54,88 | - |
| 19 feb 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 54,58 | - |
| 16 feb 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,24 | - |
| 15 feb 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,05 | - |
| 14 feb 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 53,93 | - |
| 13 feb 2024 | 55,34 | 55,34 | 55,24 | 55,24 | 54,72 | 30 |
| 12 feb 2024 | 53,72 | 53,78 | 53,72 | 53,78 | 53,27 | 75 |
| 09 feb 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 53,75 | - |
| 08 feb 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,28 | - |
| 07 feb 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 52,60 | - |
| 06 feb 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 51,73 | - |
| 05 feb 2024 | 52,18 | 52,18 | 52,18 | 52,18 | 51,69 | - |
| 02 feb 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 51,97 | - |
| 01 feb 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,72 | - |
| 31 ene 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 53,53 | - |
| *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.