Mercados españoles abiertos en 6 hrs 11 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.660,41 +586,43 (+1,54%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,20 +0,32 (+0,38%) Bitcoin EUR
58.279,37 +1.314,36 (+2,31%)
Klassik Radio AG (KA8.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,0400 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 2422 |
| 07 may 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 06 may 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9800 | 3,9800 | 2558 |
| 03 may 2024 | 3,6400 | 3,8400 | 3,6400 | 3,8400 | 3,8400 | 2007 |
| 02 may 2024 | 3,5200 | 3,6400 | 3,5200 | 3,6400 | 3,6400 | 2000 |
| 30 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1507 |
| 29 abr 2024 | 3,4000 | 3,4200 | 3,3400 | 3,3400 | 3,3400 | 538 |
| 26 abr 2024 | 3,4000 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | 421 |
| 25 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 24 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 23 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 22 abr 2024 | 3,2200 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 300 |
| 19 abr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 18 abr 2024 | 3,3600 | 3,3600 | 3,2400 | 3,3200 | 3,3200 | 1030 |
| 17 abr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 16 abr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 15 abr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 12 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 11 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 10 abr 2024 | 3,3000 | 3,3600 | 3,2800 | 3,3600 | 3,3600 | 2500 |
| 09 abr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 08 abr 2024 | 3,3800 | 3,4600 | 3,3600 | 3,4600 | 3,4600 | 1200 |
| 05 abr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 04 abr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 03 abr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 751 |
| 02 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 28 mar 2024 | 3,3000 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 300 |
| 27 mar 2024 | 3,2000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | 500 |
| 26 mar 2024 | 3,2400 | 3,3800 | 3,2400 | 3,3000 | 3,3000 | 820 |
| 25 mar 2024 | 3,2800 | 3,2800 | 3,2600 | 3,2600 | 3,2600 | 500 |
| 22 mar 2024 | 3,1200 | 3,2400 | 3,1200 | 3,2000 | 3,2000 | 1200 |
| 21 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 20 mar 2024 | 3,1200 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 1518 |
| 19 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 18 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 15 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 14 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 13 mar 2024 | 3,2600 | 3,2600 | 3,1200 | 3,2400 | 3,2400 | 3840 |
| 12 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 11 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 599 |
| 08 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 07 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 06 mar 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3600 | 3,3600 | 3300 |
| 05 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 04 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 01 mar 2024 | 3,2200 | 3,3600 | 3,2200 | 3,3600 | 3,3600 | 539 |
| 29 feb 2024 | 3,2600 | 3,3800 | 3,2200 | 3,3800 | 3,3800 | 3855 |
| 28 feb 2024 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | 577 |
| 27 feb 2024 | 3,3600 | 3,4000 | 3,3600 | 3,4000 | 3,4000 | 280 |
| 26 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 23 feb 2024 | 3,1800 | 3,3000 | 3,1800 | 3,3000 | 3,3000 | 350 |
| 22 feb 2024 | 3,4400 | 3,4400 | 3,2400 | 3,2400 | 3,2400 | 6729 |
| 21 feb 2024 | 3,3000 | 3,5800 | 3,0600 | 3,5800 | 3,5800 | 8567 |
| 20 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 19 feb 2024 | 3,2600 | 3,2800 | 3,1200 | 3,2800 | 3,2800 | 2235 |
| 16 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 15 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 14 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 13 feb 2024 | 3,0800 | 3,1600 | 3,0800 | 3,1600 | 3,1600 | 615 |
| 12 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 09 feb 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2200 | 3,2200 | 120 |
| 08 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 07 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 500 |
| 06 feb 2024 | 3,0800 | 3,2800 | 3,0800 | 3,2400 | 3,2400 | 350 |
| 05 feb 2024 | 3,1000 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 722 |
| 02 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 01 feb 2024 | 3,1000 | 3,2600 | 3,1000 | 3,2600 | 3,2600 | 1620 |
| 31 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 30 ene 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 29 ene 2024 | 3,2800 | 3,3000 | 3,2800 | 3,3000 | 3,3000 | 2390 |
| 26 ene 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2600 | 3,2600 | 160 |
| 25 ene 2024 | 3,1000 | 3,3000 | 3,1000 | 3,3000 | 3,3000 | 1601 |
| 24 ene 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 23 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 22 ene 2024 | 3,1600 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 2429 |
| 19 ene 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 600 |
| 18 ene 2024 | 3,1600 | 3,2000 | 3,0600 | 3,2000 | 3,2000 | 1962 |
| 17 ene 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | 1099 |
| 16 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 15 ene 2024 | 3,3600 | 3,4600 | 3,3600 | 3,4600 | 3,4600 | 1400 |
| 12 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 11 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 10 ene 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 09 ene 2024 | 3,3600 | 3,5200 | 3,3600 | 3,5200 | 3,5200 | 1 |
| 08 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 05 ene 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 04 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 03 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 02 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 29 dic 2023 | 3,5800 | 3,5800 | 3,4600 | 3,5600 | 3,5600 | 525 |
| 28 dic 2023 | 3,5600 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 2880 |
| 27 dic 2023 | 3,6400 | 3,7200 | 3,6000 | 3,7200 | 3,7200 | 3100 |
| 22 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 21 dic 2023 | 3,6200 | 3,7200 | 3,6200 | 3,7200 | 3,7200 | 70 |
| 20 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 19 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 18 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 15 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 14 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 13 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| *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.