Mercados españoles cerrados
S&P 500
5.058,94 +40,55 (+0,81%) Nasdaq
15.815,46 +209,97 (+1,35%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0726 +0,0008 (+0,08%) Petróleo Brent
83,54 +0,10 (+0,12%) Bitcoin EUR
55.109,29 +1.065,30 (+1,97%)
INTERSHOP Communications Aktiengesellschaft (ISHA.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,9800 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 1040 |
| 30 abr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 144 |
| 29 abr 2024 | 1,9300 | 2,0000 | 1,9300 | 1,9900 | 1,9900 | 478 |
| 26 abr 2024 | 1,9400 | 1,9700 | 1,9400 | 1,9700 | 1,9700 | 1694 |
| 25 abr 2024 | 1,9400 | 1,9400 | 1,8000 | 1,9300 | 1,9300 | 29.118 |
| 24 abr 2024 | 1,8800 | 1,9400 | 1,8800 | 1,9400 | 1,9400 | 64 |
| 23 abr 2024 | 2,0000 | 2,0000 | 1,8800 | 1,8800 | 1,8800 | 381 |
| 22 abr 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 19 abr 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9600 | 1,9600 | 1530 |
| 18 abr 2024 | 1,9500 | 1,9500 | 1,8500 | 1,9300 | 1,9300 | 892 |
| 17 abr 2024 | 1,8800 | 2,0000 | 1,8800 | 2,0000 | 2,0000 | 287 |
| 16 abr 2024 | 1,8800 | 1,9300 | 1,8800 | 1,9300 | 1,9300 | 4 |
| 15 abr 2024 | 1,8500 | 1,9200 | 1,8500 | 1,9200 | 1,9200 | 62 |
| 12 abr 2024 | 1,9000 | 1,9900 | 1,8500 | 1,9000 | 1,9000 | 338 |
| 11 abr 2024 | 1,9100 | 1,9700 | 1,8700 | 1,9500 | 1,9500 | 124 |
| 10 abr 2024 | 1,9700 | 2,0600 | 1,8800 | 2,0600 | 2,0600 | 1781 |
| 09 abr 2024 | 1,9900 | 2,1600 | 1,9600 | 2,1400 | 2,1400 | 2781 |
| 08 abr 2024 | 1,8900 | 1,9800 | 1,8900 | 1,9800 | 1,9800 | 3540 |
| 05 abr 2024 | 1,9000 | 1,9400 | 1,8400 | 1,8800 | 1,8800 | 6229 |
| 04 abr 2024 | 1,7900 | 1,8500 | 1,7900 | 1,8500 | 1,8500 | 324 |
| 03 abr 2024 | 1,6500 | 1,8200 | 1,6400 | 1,8200 | 1,8200 | 15.033 |
| 02 abr 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6800 | 1,6800 | 336 |
| 28 mar 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 1071 |
| 27 mar 2024 | 1,6650 | 1,6700 | 1,6100 | 1,6700 | 1,6700 | 1021 |
| 26 mar 2024 | 1,6100 | 1,6450 | 1,6100 | 1,6450 | 1,6450 | 233 |
| 25 mar 2024 | 1,6150 | 1,6450 | 1,6100 | 1,6450 | 1,6450 | 4556 |
| 22 mar 2024 | 1,6150 | 1,6500 | 1,6150 | 1,6500 | 1,6500 | 2 |
| 21 mar 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 33 |
| 20 mar 2024 | 1,7350 | 1,7350 | 1,6500 | 1,6950 | 1,6950 | 96 |
| 19 mar 2024 | 1,5750 | 1,6800 | 1,5750 | 1,6800 | 1,6800 | 15.293 |
| 18 mar 2024 | 1,5500 | 1,6000 | 1,5450 | 1,6000 | 1,6000 | 2951 |
| 15 mar 2024 | 1,5700 | 1,5700 | 1,4450 | 1,5700 | 1,5700 | 6497 |
| 14 mar 2024 | 1,5700 | 1,5750 | 1,5700 | 1,5750 | 1,5750 | 3 |
| 13 mar 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 162 |
| 12 mar 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 4 |
| 11 mar 2024 | 1,5700 | 1,6000 | 1,5700 | 1,5850 | 1,5850 | 639 |
| 08 mar 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5700 | 1,5700 | 948 |
| 07 mar 2024 | 1,5250 | 1,5800 | 1,5000 | 1,5550 | 1,5550 | 11.774 |
| 06 mar 2024 | 1,5100 | 1,5850 | 1,5100 | 1,5650 | 1,5650 | 1332 |
| 05 mar 2024 | 1,5750 | 1,5800 | 1,5100 | 1,5450 | 1,5450 | 2001 |
| 04 mar 2024 | 1,5100 | 1,5450 | 1,5100 | 1,5450 | 1,5450 | 14 |
| 01 mar 2024 | 1,5050 | 1,5950 | 1,5050 | 1,5450 | 1,5450 | 702 |
| 29 feb 2024 | 1,6050 | 1,6050 | 1,5600 | 1,5600 | 1,5600 | 2694 |
| 28 feb 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 100 |
| 27 feb 2024 | 1,6600 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 6 |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,6200 | 1,6600 | 1,6600 | 2324 |
| 23 feb 2024 | 1,6850 | 1,7150 | 1,6850 | 1,7150 | 1,7150 | 2 |
| 22 feb 2024 | 1,7150 | 1,7150 | 1,6850 | 1,6850 | 1,6850 | 3107 |
| 21 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 197 |
| 20 feb 2024 | 1,7000 | 1,8800 | 1,7000 | 1,8800 | 1,8800 | 4801 |
| 19 feb 2024 | 1,5950 | 1,7800 | 1,5550 | 1,7400 | 1,7400 | 11.050 |
| 16 feb 2024 | 1,6200 | 1,6550 | 1,6200 | 1,6550 | 1,6550 | 1 |
| 15 feb 2024 | 1,7350 | 1,7350 | 1,6150 | 1,6700 | 1,6700 | 3430 |
| 14 feb 2024 | 1,8200 | 1,8200 | 1,5450 | 1,7550 | 1,7550 | 22.813 |
| 13 feb 2024 | 1,8600 | 1,8600 | 1,8200 | 1,8550 | 1,8550 | 257 |
| 12 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 09 feb 2024 | 1,8600 | 1,9400 | 1,8600 | 1,9050 | 1,9050 | 202 |
| 08 feb 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 07 feb 2024 | 1,8600 | 1,9050 | 1,8600 | 1,9050 | 1,9050 | 68 |
| 06 feb 2024 | 1,8700 | 1,9050 | 1,8700 | 1,9050 | 1,9050 | 106 |
| 05 feb 2024 | 1,9500 | 1,9500 | 1,8700 | 1,9100 | 1,9100 | 304 |
| 02 feb 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 2 |
| 01 feb 2024 | 1,9000 | 1,9050 | 1,9000 | 1,9050 | 1,9050 | 199 |
| 31 ene 2024 | 1,9200 | 1,9200 | 1,8650 | 1,8650 | 1,8650 | 3017 |
| 30 ene 2024 | 1,9200 | 1,9300 | 1,9200 | 1,9300 | 1,9300 | 35 |
| 29 ene 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9350 | 1,9350 | 42 |
| 26 ene 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9650 | 1,9650 | 128 |
| 25 ene 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9650 | 1,9650 | 856 |
| 24 ene 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | - |
| 23 ene 2024 | 1,9450 | 1,9850 | 1,9450 | 1,9850 | 1,9850 | 121 |
| 22 ene 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 1 |
| 19 ene 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 3400 |
| 18 ene 2024 | 1,9950 | 1,9950 | 1,9800 | 1,9800 | 1,9800 | 3287 |
| 17 ene 2024 | 1,9800 | 2,0400 | 1,9800 | 2,0100 | 2,0100 | 526 |
| 16 ene 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 15 ene 2024 | 1,9800 | 2,0800 | 1,9800 | 2,0300 | 2,0300 | 600 |
| 12 ene 2024 | 1,9850 | 2,0400 | 1,9850 | 2,0400 | 2,0400 | 324 |
| 11 ene 2024 | 2,0200 | 2,0400 | 1,9850 | 2,0400 | 2,0400 | 3026 |
| 10 ene 2024 | 2,0900 | 2,0900 | 1,9800 | 2,0200 | 2,0200 | 2106 |
| 09 ene 2024 | 2,0000 | 2,0300 | 1,9800 | 2,0300 | 2,0300 | 109 |
| 08 ene 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 572 |
| 05 ene 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 70 |
| 04 ene 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | 21 |
| 03 ene 2024 | 1,9300 | 2,0800 | 1,8900 | 2,0800 | 2,0800 | 12.450 |
| 02 ene 2024 | 2,0200 | 2,0200 | 1,8900 | 1,9350 | 1,9350 | 3612 |
| 29 dic 2023 | 2,0500 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 300 |
| 28 dic 2023 | 2,1000 | 2,2000 | 1,8900 | 2,1500 | 2,1500 | 8202 |
| 27 dic 2023 | 1,9750 | 2,0700 | 1,9100 | 2,0100 | 2,0100 | 9954 |
| 22 dic 2023 | 1,9650 | 1,9650 | 1,9050 | 1,9350 | 1,9350 | 2763 |
| 21 dic 2023 | 1,9500 | 1,9950 | 1,8550 | 1,9400 | 1,9400 | 1392 |
| 20 dic 2023 | 2,0000 | 2,0800 | 1,9900 | 1,9900 | 1,9900 | 37.289 |
| 19 dic 2023 | 2,1400 | 2,1400 | 1,9950 | 1,9950 | 1,9950 | 12.189 |
| 18 dic 2023 | 2,3000 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 29.020 |
| 15 dic 2023 | 1,8000 | 2,0200 | 1,8000 | 2,0200 | 2,0200 | 9437 |
| 14 dic 2023 | 1,6500 | 1,7600 | 1,6300 | 1,7500 | 1,7500 | 5733 |
| 13 dic 2023 | 1,5850 | 1,6400 | 1,5850 | 1,6400 | 1,6400 | 958 |
| 12 dic 2023 | 1,5800 | 1,6000 | 1,5550 | 1,5850 | 1,5850 | 11.100 |
| 11 dic 2023 | 1,5800 | 1,6000 | 1,5800 | 1,5900 | 1,5900 | 3520 |
| 08 dic 2023 | 1,5750 | 1,6000 | 1,5750 | 1,5850 | 1,5850 | 4400 |
| 07 dic 2023 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| *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.