Mercados españoles cerrados en 8 hrs 22 min
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0771 +0,0055 (+0,52%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.335,90 -3,70 (-0,16%) Bitcoin EUR
58.801,24 +1.921,71 (+3,38%)
Link Real Estate Investment Trust (L5R.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:29PM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,5985 | 3,5985 | 3,5910 | 3,5960 | 3,5960 | 122 |
| 27 jun 2024 | 3,5330 | 3,5540 | 3,5330 | 3,5430 | 3,5430 | - |
| 27 jun 2024 | 1.3257 Dividendo | |||||
| 26 jun 2024 | 3,7795 | 3,7980 | 3,7750 | 3,7970 | 2,4713 | - |
| 25 jun 2024 | 3,8070 | 3,8070 | 3,7140 | 3,7330 | 2,4296 | 122 |
| 24 jun 2024 | 3,7395 | 3,7555 | 3,7295 | 3,7515 | 2,4417 | - |
| 21 jun 2024 | 3,7850 | 3,8070 | 3,7845 | 3,8070 | 2,4778 | - |
| 20 jun 2024 | 3,8115 | 3,8330 | 3,8115 | 3,8330 | 2,4947 | - |
| 19 jun 2024 | 3,8640 | 3,8670 | 3,8485 | 3,8585 | 2,5113 | - |
| 18 jun 2024 | 3,8020 | 3,8185 | 3,7960 | 3,8185 | 2,4853 | - |
| 17 jun 2024 | 3,8620 | 3,8765 | 3,8440 | 3,8765 | 2,5230 | - |
| 14 jun 2024 | 3,8475 | 3,8785 | 3,8475 | 3,8785 | 2,5243 | - |
| 13 jun 2024 | 3,8210 | 3,8395 | 3,8210 | 3,8395 | 2,4990 | - |
| 12 jun 2024 | 3,8060 | 3,8060 | 3,7980 | 3,7980 | 2,4720 | - |
| 11 jun 2024 | 3,8190 | 3,8380 | 3,8025 | 3,8380 | 2,4980 | - |
| 10 jun 2024 | 3,9860 | 3,9860 | 3,9590 | 3,9590 | 2,5767 | - |
| 07 jun 2024 | 4,0345 | 4,0345 | 3,9290 | 3,9765 | 2,5881 | 542 |
| 06 jun 2024 | 3,9665 | 3,9830 | 3,9640 | 3,9830 | 2,5924 | - |
| 05 jun 2024 | 3,9625 | 3,9625 | 3,9545 | 3,9595 | 2,5771 | - |
| 04 jun 2024 | 3,9485 | 3,9715 | 3,9210 | 3,9715 | 2,5849 | 200 |
| 03 jun 2024 | 3,9685 | 3,9685 | 3,9430 | 3,9580 | 2,5761 | - |
| 31 may 2024 | 3,8795 | 3,8795 | 3,8485 | 3,8485 | 2,5048 | - |
| 30 may 2024 | 3,9845 | 4,0530 | 3,9745 | 3,9745 | 2,5868 | 50 |
| 29 may 2024 | 4,0615 | 4,1380 | 4,0345 | 4,1380 | 2,6932 | 500 |
| 28 may 2024 | 3,8985 | 3,8985 | 3,8860 | 3,8960 | 2,5357 | - |
| 27 may 2024 | 3,8845 | 3,8845 | 3,8775 | 3,8840 | 2,5279 | - |
| 24 may 2024 | 3,8455 | 3,8875 | 3,8395 | 3,8780 | 2,5240 | - |
| 23 may 2024 | 3,9205 | 3,9445 | 3,9105 | 3,9160 | 2,5488 | 1536 |
| 22 may 2024 | 4,0535 | 4,1670 | 4,0535 | 4,1670 | 2,7121 | 107 |
| 21 may 2024 | 4,2315 | 4,2460 | 4,2250 | 4,2460 | 2,7635 | - |
| 20 may 2024 | 4,3595 | 4,3780 | 4,3470 | 4,3470 | 2,8293 | - |
| 17 may 2024 | 4,2600 | 4,2775 | 4,2470 | 4,2775 | 2,7840 | - |
| 16 may 2024 | 4,2480 | 4,2540 | 4,2295 | 4,2540 | 2,7687 | - |
| 15 may 2024 | 4,2165 | 4,2165 | 4,2120 | 4,2120 | 2,7414 | - |
| 14 may 2024 | 4,3435 | 4,3435 | 4,2200 | 4,2400 | 2,7596 | 223 |
| 13 may 2024 | 4,2395 | 4,2420 | 4,2210 | 4,2420 | 2,7609 | - |
| 10 may 2024 | 4,1630 | 4,2520 | 4,1465 | 4,2440 | 2,7622 | 187 |
| 09 may 2024 | 4,0930 | 4,1095 | 4,0930 | 4,1090 | 2,6744 | - |
| 08 may 2024 | 4,0980 | 4,0980 | 4,0760 | 4,0895 | 2,6617 | - |
| 07 may 2024 | 4,1010 | 4,1010 | 4,0880 | 4,0995 | 2,6682 | - |
| 06 may 2024 | 4,1695 | 4,1695 | 4,0880 | 4,0920 | 2,6633 | 516 |
| 03 may 2024 | 4,0450 | 4,0450 | 4,0215 | 4,0270 | 2,6210 | - |
| 02 may 2024 | 4,0130 | 4,0320 | 4,0005 | 4,0320 | 2,6243 | - |
| 30 abr 2024 | 3,9970 | 4,0030 | 3,9910 | 4,0030 | 2,6054 | - |
| 29 abr 2024 | 3,9850 | 3,9925 | 3,9850 | 3,9925 | 2,5985 | - |
| 26 abr 2024 | 4,0145 | 4,0145 | 3,9930 | 4,0065 | 2,6077 | - |
| 25 abr 2024 | 3,9885 | 4,0025 | 3,9810 | 4,0025 | 2,6051 | - |
| 24 abr 2024 | 3,9990 | 3,9990 | 3,9885 | 3,9945 | 2,5998 | - |
| 23 abr 2024 | 3,8785 | 3,8785 | 3,8515 | 3,8625 | 2,5139 | - |
| 22 abr 2024 | 3,7740 | 3,7840 | 3,7475 | 3,7840 | 2,4628 | - |
| 19 abr 2024 | 3,6520 | 3,6670 | 3,6455 | 3,6670 | 2,3867 | - |
| 18 abr 2024 | 3,6635 | 3,6870 | 3,6600 | 3,6870 | 2,3997 | - |
| 17 abr 2024 | 3,6705 | 3,7600 | 3,6675 | 3,7600 | 2,4472 | 200 |
| 16 abr 2024 | 3,7480 | 3,8170 | 3,7225 | 3,8170 | 2,4843 | 900 |
| 15 abr 2024 | 3,8185 | 3,8300 | 3,8100 | 3,8185 | 2,4853 | - |
| 12 abr 2024 | 3,7840 | 3,8950 | 3,7840 | 3,8155 | 2,4833 | 540 |
| 11 abr 2024 | 3,9290 | 3,9290 | 3,9110 | 3,9255 | 2,5549 | - |
| 10 abr 2024 | 4,0115 | 4,0115 | 3,9890 | 4,0105 | 2,6103 | - |
| 09 abr 2024 | 4,0050 | 4,0115 | 3,9965 | 4,0115 | 2,6109 | - |
| 08 abr 2024 | 4,0200 | 4,0260 | 4,0060 | 4,0260 | 2,6203 | - |
| 05 abr 2024 | 3,9480 | 3,9755 | 3,9460 | 3,9755 | 2,5875 | - |
| 04 abr 2024 | 3,9310 | 3,9310 | 3,9310 | 3,9310 | 2,5585 | - |
| 03 abr 2024 | 3,9535 | 3,9775 | 3,9535 | 3,9775 | 2,5888 | - |
| 02 abr 2024 | 3,9300 | 3,9300 | 3,9080 | 3,9080 | 2,5435 | - |
| 28 mar 2024 | 3,9450 | 3,9485 | 3,9315 | 3,9485 | 2,5699 | - |
| 27 mar 2024 | 3,9895 | 4,0115 | 3,9785 | 4,0115 | 2,6109 | 50 |
| 26 mar 2024 | 3,9365 | 3,9545 | 3,9305 | 3,9545 | 2,5738 | - |
| 25 mar 2024 | 4,0215 | 4,0255 | 4,0150 | 4,0255 | 2,6200 | - |
| 22 mar 2024 | 4,0565 | 4,0635 | 4,0515 | 4,0635 | 2,6448 | - |
| 21 mar 2024 | 4,2000 | 4,2000 | 4,1335 | 4,1835 | 2,7229 | 200 |
| 20 mar 2024 | 4,1225 | 4,1460 | 4,1165 | 4,1460 | 2,6984 | - |
| 19 mar 2024 | 4,1580 | 4,1755 | 4,1540 | 4,1755 | 2,7176 | - |
| 18 mar 2024 | 4,2395 | 4,2395 | 4,2395 | 4,2395 | 2,7593 | - |
| 15 mar 2024 | 4,3455 | 4,3455 | 4,2290 | 4,2450 | 2,7629 | 4 |
| 14 mar 2024 | 4,2965 | 4,3125 | 4,2830 | 4,3125 | 2,8068 | - |
| 13 mar 2024 | 4,2610 | 4,2775 | 4,2515 | 4,2775 | 2,7840 | - |
| 12 mar 2024 | 4,3500 | 4,3720 | 4,3295 | 4,3720 | 2,8455 | - |
| 11 mar 2024 | 4,2645 | 4,2785 | 4,2605 | 4,2785 | 2,7847 | - |
| 08 mar 2024 | 4,2600 | 4,2620 | 4,2475 | 4,2620 | 2,7739 | - |
| 07 mar 2024 | 4,2485 | 4,2725 | 4,2325 | 4,2725 | 2,7808 | - |
| 06 mar 2024 | 4,2645 | 4,2650 | 4,2375 | 4,2650 | 2,7759 | - |
| 05 mar 2024 | 4,2775 | 4,2775 | 4,2630 | 4,2690 | 2,7785 | - |
| 04 mar 2024 | 4,3930 | 4,3970 | 4,3810 | 4,3970 | 2,8618 | - |
| 01 mar 2024 | 4,4430 | 4,4605 | 4,4295 | 4,4605 | 2,9031 | - |
| 29 feb 2024 | 4,5450 | 4,5590 | 4,5250 | 4,5590 | 2,9673 | - |
| 28 feb 2024 | 4,5540 | 4,5645 | 4,5480 | 4,5645 | 2,9708 | - |
| 27 feb 2024 | 4,4525 | 4,4565 | 4,4335 | 4,4565 | 2,9005 | - |
| 26 feb 2024 | 4,5060 | 4,5060 | 4,4915 | 4,5050 | 2,9321 | - |
| 23 feb 2024 | 4,5025 | 4,5160 | 4,4895 | 4,5160 | 2,9393 | - |
| 22 feb 2024 | 4,4640 | 4,5005 | 4,4600 | 4,5005 | 2,9292 | - |
| 21 feb 2024 | 4,4715 | 4,4770 | 4,4530 | 4,4770 | 2,9139 | - |
| 20 feb 2024 | 4,4490 | 4,4490 | 4,4330 | 4,4385 | 2,8888 | - |
| 19 feb 2024 | 4,4330 | 4,4375 | 4,4215 | 4,4375 | 2,8882 | - |
| 16 feb 2024 | 4,5350 | 4,5575 | 4,5165 | 4,5575 | 2,9663 | - |
| 15 feb 2024 | 4,4890 | 4,4890 | 4,4685 | 4,4805 | 2,9162 | - |
| 14 feb 2024 | 4,3980 | 4,4190 | 4,3940 | 4,4190 | 2,8761 | - |
| 13 feb 2024 | 4,4625 | 4,4625 | 4,4620 | 4,4625 | 2,9044 | - |
| 12 feb 2024 | 4,4695 | 4,4695 | 4,4620 | 4,4625 | 2,9044 | - |
| 09 feb 2024 | 4,4750 | 4,4830 | 4,4670 | 4,4830 | 2,9178 | - |
| 08 feb 2024 | 4,5110 | 4,5255 | 4,4845 | 4,5255 | 2,9454 | - |
| *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.