Mercados españoles cerrados
S&P 500
5.301,86 +55,18 (+1,05%) Nasdaq
16.731,26 +220,08 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.064,29 +3.634,87 (+6,44%)
Cineverse Corp. (IQ50.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:14AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 12.750 |
| 14 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 13 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 10 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 09 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 08 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 07 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 06 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 03 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 02 may 2024 | 0,7550 | 0,7850 | 0,7550 | 0,7850 | 0,7850 | 12.750 |
| 30 abr 2024 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | - |
| 29 abr 2024 | 0,7300 | 0,7550 | 0,7300 | 0,7550 | 0,7550 | 200 |
| 26 abr 2024 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | - |
| 25 abr 2024 | 0,9850 | 0,9850 | 0,7300 | 0,7300 | 0,7300 | 100 |
| 24 abr 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 23 abr 2024 | 0,9950 | 0,9950 | 0,9900 | 0,9900 | 0,9900 | 2000 |
| 22 abr 2024 | 1,2000 | 1,2000 | 0,9950 | 0,9950 | 0,9950 | 27 |
| 19 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 18 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 17 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 16 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 15 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 12 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 11 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 10 abr 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | 15 |
| 09 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 08 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 05 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 04 abr 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 50 |
| 03 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 02 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 28 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 27 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 26 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 25 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 22 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 21 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 20 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 19 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 18 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 15 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 14 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 13 mar 2024 | 1,2700 | 1,2700 | 1,1700 | 1,1700 | 1,1700 | 1197 |
| 12 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 11 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 08 mar 2024 | 1,1500 | 1,2700 | 1,1500 | 1,2700 | 1,2700 | 150 |
| 07 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 06 mar 2024 | 1,2900 | 1,2900 | 1,1500 | 1,1500 | 1,1500 | 100 |
| 05 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 04 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 01 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 29 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 28 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 27 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 26 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 23 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 22 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 21 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 20 feb 2024 | 1,4600 | 1,4600 | 1,3500 | 1,3700 | 1,3700 | 2050 |
| 19 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 16 feb 2024 | 1,5500 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 1700 |
| 15 feb 2024 | 1,3900 | 2,1200 | 1,3900 | 1,5500 | 1,5500 | 6437 |
| 14 feb 2024 | 1,4500 | 3,8600 | 1,4500 | 2,3200 | 2,3200 | 1570 |
| 13 feb 2024 | 1,4300 | 1,4500 | 1,3200 | 1,4500 | 1,4500 | 57 |
| 12 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 09 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 06 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 05 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 02 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 01 feb 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 31 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 30 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 29 ene 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1000 |
| 26 ene 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 25 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 24 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 23 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 18 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 17 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 16 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 15 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 12 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 11 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 10 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 09 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 08 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 05 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 04 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 03 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 02 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 29 dic 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 28 dic 2023 | 0,9450 | 1,2000 | 0,9450 | 1,2000 | 1,2000 | 200 |
| 27 dic 2023 | 1,0600 | 1,0600 | 0,9450 | 0,9450 | 0,9450 | 150 |
| 22 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 21 dic 2023 | 0,9150 | 1,0600 | 0,9150 | 1,0600 | 1,0600 | 2500 |
| 20 dic 2023 | 0,9300 | 0,9300 | 0,9150 | 0,9150 | 0,9150 | 100 |
| *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.