Mercados españoles cerrados
S&P 500
5.311,90 +3,77 (+0,07%) Nasdaq
16.796,84 +1,97 (+0,01%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,98 -0,73 (-0,87%) Bitcoin EUR
64.538,22 +2.565,03 (+4,14%)
Vår Energi AS (J4V.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:35AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 3,0650 | 3,1850 | 3,0650 | 3,1850 | 3,1850 | 5000 |
| 20 may 2024 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | - |
| 17 may 2024 | 3,1540 | 3,1540 | 3,0340 | 3,0340 | 3,0340 | 5074 |
| 16 may 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
| 15 may 2024 | 3,0110 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | 6487 |
| 14 may 2024 | 3,0020 | 3,0020 | 3,0000 | 3,0000 | 3,0000 | - |
| 13 may 2024 | 3,1210 | 3,1210 | 3,0030 | 3,0030 | 3,0030 | 750 |
| 10 may 2024 | 3,0390 | 3,1370 | 3,0390 | 3,1140 | 3,1140 | 7840 |
| 09 may 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | - |
| 08 may 2024 | 3,1390 | 3,1390 | 3,0500 | 3,0500 | 3,0500 | 1065 |
| 07 may 2024 | 3,0500 | 3,0670 | 3,0500 | 3,0670 | 3,0670 | - |
| 06 may 2024 | 2,9910 | 3,1470 | 2,9910 | 3,1470 | 3,1470 | 340 |
| 03 may 2024 | 3,0330 | 3,1190 | 3,0140 | 3,1190 | 3,1190 | 2000 |
| 02 may 2024 | 3,1000 | 3,1000 | 2,9660 | 3,0800 | 3,0800 | 13.050 |
| 30 abr 2024 | 3,0510 | 3,0740 | 3,0510 | 3,0740 | 3,0740 | - |
| 29 abr 2024 | 3,0550 | 3,0580 | 3,0550 | 3,0580 | 3,0580 | - |
| 29 abr 2024 | 1.192 Dividendo | |||||
| 26 abr 2024 | 3,1320 | 3,1320 | 3,1160 | 3,1160 | 1,9240 | - |
| 25 abr 2024 | 3,0070 | 3,1200 | 3,0070 | 3,1200 | 1,9265 | 1000 |
| 24 abr 2024 | 3,0710 | 3,1310 | 3,0710 | 3,1310 | 1,9333 | 3169 |
| 23 abr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 1,8956 | 1000 |
| 22 abr 2024 | 3,1270 | 3,1600 | 3,1270 | 3,1600 | 1,9512 | 5000 |
| 19 abr 2024 | 3,1700 | 3,1700 | 3,1670 | 3,1670 | 1,9555 | 700 |
| 18 abr 2024 | 3,1920 | 3,1920 | 3,1340 | 3,1910 | 1,9703 | 600 |
| 17 abr 2024 | 3,2600 | 3,3420 | 3,1650 | 3,1650 | 1,9543 | 10.270 |
| 16 abr 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 2,0376 | 15.700 |
| 15 abr 2024 | 3,3500 | 3,3590 | 3,3270 | 3,3590 | 2,0740 | 2900 |
| 12 abr 2024 | 3,3000 | 3,4030 | 3,3000 | 3,3280 | 2,0549 | 200 |
| 11 abr 2024 | 3,1500 | 3,2510 | 3,1500 | 3,2510 | 2,0074 | 1000 |
| 10 abr 2024 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | 1,9462 | - |
| 09 abr 2024 | 3,1620 | 3,1660 | 3,1620 | 3,1660 | 1,9549 | - |
| 08 abr 2024 | 3,1850 | 3,2230 | 3,1850 | 3,2230 | 1,9901 | 109 |
| 05 abr 2024 | 3,1900 | 3,1900 | 3,1510 | 3,1510 | 1,9456 | - |
| 04 abr 2024 | 3,2090 | 3,2400 | 3,1610 | 3,2400 | 2,0006 | 1940 |
| 03 abr 2024 | 3,1520 | 3,2650 | 3,1220 | 3,2650 | 2,0160 | 2500 |
| 02 abr 2024 | 2,9720 | 3,2060 | 2,9720 | 3,2000 | 1,9759 | 2026 |
| 28 mar 2024 | 3,0130 | 3,1300 | 3,0130 | 3,1300 | 1,9326 | 50 |
| 27 mar 2024 | 3,0240 | 3,1390 | 2,9980 | 2,9990 | 1,8518 | 1000 |
| 26 mar 2024 | 3,0740 | 3,0740 | 3,0510 | 3,0510 | 1,8839 | - |
| 25 mar 2024 | 3,0500 | 3,1300 | 3,0500 | 3,0600 | 1,8894 | 5200 |
| 22 mar 2024 | 2,9530 | 3,0810 | 2,9530 | 3,0090 | 1,8579 | 7000 |
| 21 mar 2024 | 2,9180 | 3,0460 | 2,9180 | 3,0390 | 1,8765 | 9651 |
| 20 mar 2024 | 2,8820 | 2,9500 | 2,8820 | 2,9500 | 1,8215 | 5100 |
| 19 mar 2024 | 2,8550 | 2,9290 | 2,8550 | 2,8580 | 1,7647 | 220 |
| 18 mar 2024 | 2,8260 | 2,9790 | 2,8260 | 2,9290 | 1,8085 | 2200 |
| 15 mar 2024 | 2,7950 | 2,8760 | 2,7520 | 2,8760 | 1,7758 | 4400 |
| 14 mar 2024 | 2,8000 | 2,8390 | 2,8000 | 2,8390 | 1,7530 | 4 |
| 13 mar 2024 | 2,8150 | 2,8150 | 2,7750 | 2,7750 | 1,7134 | - |
| 12 mar 2024 | 2,8670 | 2,8810 | 2,8500 | 2,8500 | 1,7598 | 8000 |
| 11 mar 2024 | 2,9570 | 2,9700 | 2,9570 | 2,9700 | 1,8339 | 648 |
| 08 mar 2024 | 2,9470 | 2,9840 | 2,9470 | 2,9840 | 1,8425 | 425 |
| 07 mar 2024 | 2,9400 | 3,0790 | 2,9400 | 3,0790 | 1,9012 | 200 |
| 06 mar 2024 | 2,8880 | 2,9650 | 2,8880 | 2,9630 | 1,8295 | 1000 |
| 05 mar 2024 | 2,9600 | 2,9600 | 2,8680 | 2,9170 | 1,8011 | 170 |
| 04 mar 2024 | 2,9160 | 2,9500 | 2,8980 | 2,9500 | 1,8215 | 10.900 |
| 01 mar 2024 | 2,7900 | 2,9320 | 2,7900 | 2,9320 | 1,8104 | 5000 |
| 29 feb 2024 | 2,7160 | 2,8790 | 2,7160 | 2,8790 | 1,7777 | 1358 |
| 28 feb 2024 | 2,6790 | 2,6900 | 2,6680 | 2,6900 | 1,6610 | 8000 |
| 27 feb 2024 | 2,6500 | 2,6620 | 2,6500 | 2,6620 | 1,6437 | - |
| 26 feb 2024 | 2,6500 | 2,7400 | 2,6180 | 2,7400 | 1,6918 | 50 |
| 23 feb 2024 | 2,7000 | 2,7000 | 2,6920 | 2,6920 | 1,6622 | - |
| 22 feb 2024 | 2,7060 | 2,8200 | 2,7060 | 2,8200 | 1,7412 | 4 |
| 21 feb 2024 | 2,7190 | 2,8110 | 2,7190 | 2,7230 | 1,6813 | 700 |
| 20 feb 2024 | 2,7460 | 2,7640 | 2,7460 | 2,7640 | 1,7067 | - |
| 19 feb 2024 | 2,7260 | 2,8000 | 2,7200 | 2,8000 | 1,7289 | 2960 |
| 19 feb 2024 | 1.136 Dividendo | |||||
| 16 feb 2024 | 2,6960 | 2,7800 | 2,6960 | 2,7800 | 1,0151 | 500 |
| 15 feb 2024 | 2,6910 | 2,8000 | 2,6910 | 2,8000 | 1,0224 | 2000 |
| 14 feb 2024 | 2,7020 | 2,7650 | 2,7020 | 2,7650 | 1,0096 | 932 |
| 13 feb 2024 | 2,6420 | 2,6550 | 2,6420 | 2,6550 | 0,9695 | - |
| 12 feb 2024 | 2,6500 | 2,7100 | 2,6410 | 2,6410 | 0,9643 | 400 |
| 09 feb 2024 | 2,6500 | 2,7340 | 2,6440 | 2,7100 | 0,9895 | 4650 |
| 08 feb 2024 | 2,6440 | 2,6980 | 2,6420 | 2,6980 | 0,9852 | 2545 |
| 07 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 1,0188 | 1001 |
| 06 feb 2024 | 2,7900 | 2,8360 | 2,7450 | 2,7510 | 1,0045 | 360 |
| 05 feb 2024 | 2,7100 | 2,7900 | 2,7100 | 2,7900 | 1,0188 | 2499 |
| 02 feb 2024 | 2,6690 | 2,7790 | 2,6690 | 2,7790 | 1,0147 | 500 |
| 01 feb 2024 | 2,6600 | 2,7260 | 2,6600 | 2,7170 | 0,9921 | - |
| 31 ene 2024 | 2,8580 | 2,8580 | 2,7500 | 2,7500 | 1,0041 | 1918 |
| 30 ene 2024 | 2,7500 | 2,8100 | 2,6950 | 2,6950 | 0,9841 | 2000 |
| 29 ene 2024 | 2,7450 | 2,7980 | 2,7290 | 2,7980 | 1,0217 | 2 |
| 26 ene 2024 | 2,5800 | 2,7330 | 2,5800 | 2,6960 | 0,9844 | 2903 |
| 25 ene 2024 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 0,9209 | - |
| 24 ene 2024 | 2,5280 | 2,5280 | 2,5240 | 2,5240 | 0,9216 | - |
| 23 ene 2024 | 2,5140 | 2,6300 | 2,5100 | 2,6300 | 0,9603 | 2300 |
| 22 ene 2024 | 2,5520 | 2,5640 | 2,5000 | 2,5100 | 0,9165 | 2800 |
| 19 ene 2024 | 2,6250 | 2,6310 | 2,5390 | 2,5390 | 0,9271 | 550 |
| 18 ene 2024 | 2,6140 | 2,6140 | 2,5700 | 2,5700 | 0,9384 | 5000 |
| 17 ene 2024 | 2,6630 | 2,7200 | 2,6600 | 2,7200 | 0,9932 | 1300 |
| 16 ene 2024 | 2,6170 | 2,7680 | 2,6170 | 2,7250 | 0,9950 | 1400 |
| 15 ene 2024 | 2,7500 | 2,7500 | 2,6720 | 2,7200 | 0,9932 | 600 |
| 12 ene 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 1,0049 | - |
| 11 ene 2024 | 2,7370 | 2,8170 | 2,7250 | 2,8150 | 1,0279 | 625 |
| 10 ene 2024 | 2,8000 | 2,8290 | 2,7320 | 2,8290 | 1,0330 | 1170 |
| 09 ene 2024 | 2,7340 | 2,9210 | 2,7340 | 2,9210 | 1,0666 | 2000 |
| 08 ene 2024 | 2,9500 | 2,9500 | 2,8100 | 2,8370 | 1,0359 | 12.575 |
| 05 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,0589 | 6800 |
| 04 ene 2024 | 2,8800 | 2,9860 | 2,8690 | 2,9860 | 1,0903 | 1612 |
| 03 ene 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,0224 | 10.000 |
| 02 ene 2024 | 2,8600 | 2,8690 | 2,8600 | 2,8690 | 1,0476 | 3600 |
| *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.