Mercados españoles abiertos en 31 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0704 -0,0011 (-0,11%) Petróleo Brent
85,51 +0,50 (+0,59%) Bitcoin EUR
57.587,64 +541,19 (+0,95%)
Aeon Co., Ltd. (JUS1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | 100 |
| 25 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 24 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 21 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 20 jun 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 19 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 18 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 17 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 14 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 13 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 12 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 11 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 10 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 07 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 06 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 05 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 04 jun 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 03 jun 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 31 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 30 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 29 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 28 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 24 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 23 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 22 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 21 may 2024 | 19,10 | 19,80 | 19,10 | 19,80 | 19,80 | 100 |
| 20 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 17 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 16 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 15 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 14 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 13 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 10 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 09 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 08 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 07 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 06 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 03 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 02 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 30 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 29 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 26 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 25 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 24 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 23 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 22 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 19 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 18 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 17 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 16 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 15 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 12 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 11 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 10 abr 2024 | 21,00 | 21,40 | 21,00 | 21,40 | 21,40 | 239 |
| 09 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 08 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 05 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 04 abr 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 21,00 | 31 |
| 03 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 02 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 28 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 27 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 26 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 25 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 22 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 21 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 20 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 19 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 18 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 15 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 14 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 13 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 12 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 11 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 08 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 07 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 06 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 05 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 04 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 01 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 29 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 28 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 28 feb 2024 | 18 Dividendo | |||||
| 27 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,60 | - |
| 26 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,73 | - |
| 23 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,63 | - |
| 22 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,63 | - |
| 21 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,63 | - |
| 20 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 19 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 16 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 15 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 14 feb 2024 | 22,20 | 22,60 | 22,20 | 22,60 | 3,77 | 35 |
| 13 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,73 | - |
| 12 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 09 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,70 | - |
| 08 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,70 | - |
| 07 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,70 | - |
| 06 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| *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.