Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.610,79 +869,52 (+1,41%)
Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (LDA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,1400 | 1,1560 | 1,1400 | 1,1460 | 1,1460 | 197.237 |
| 25 jul 2024 | 1,1560 | 1,1660 | 1,1360 | 1,1380 | 1,1380 | 357.135 |
| 24 jul 2024 | 1,1200 | 1,1980 | 1,1200 | 1,1640 | 1,1640 | 1.378.348 |
| 23 jul 2024 | 1,1280 | 1,1420 | 1,1280 | 1,1360 | 1,1360 | 263.108 |
| 22 jul 2024 | 1,1500 | 1,1500 | 1,1220 | 1,1320 | 1,1320 | 145.512 |
| 19 jul 2024 | 1,1140 | 1,1500 | 1,1140 | 1,1460 | 1,1460 | 522.926 |
| 18 jul 2024 | 1,1200 | 1,1280 | 1,1120 | 1,1240 | 1,1240 | 121.472 |
| 17 jul 2024 | 1,1500 | 1,1500 | 1,1220 | 1,1240 | 1,1240 | 157.222 |
| 16 jul 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1340 | 1,1340 | 213.626 |
| 15 jul 2024 | 1,1200 | 1,1440 | 1,1200 | 1,1300 | 1,1300 | 938.655 |
| 12 jul 2024 | 1,1280 | 1,1460 | 1,1280 | 1,1280 | 1,1280 | 151.988 |
| 11 jul 2024 | 1,1460 | 1,1480 | 1,1300 | 1,1320 | 1,1320 | 365.263 |
| 10 jul 2024 | 1,1440 | 1,1500 | 1,1340 | 1,1340 | 1,1340 | 266.181 |
| 09 jul 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1420 | 1,1420 | 332.891 |
| 08 jul 2024 | 1,1160 | 1,1640 | 1,1000 | 1,1500 | 1,1500 | 758.440 |
| 05 jul 2024 | 1,1240 | 1,1360 | 1,1200 | 1,1200 | 1,1200 | 444.081 |
| 04 jul 2024 | 1,1260 | 1,1340 | 1,1240 | 1,1260 | 1,1260 | 120.288 |
| 03 jul 2024 | 1,1600 | 1,1600 | 1,1320 | 1,1360 | 1,1360 | 322.693 |
| 02 jul 2024 | 1,1560 | 1,1640 | 1,1360 | 1,1480 | 1,1480 | 395.217 |
| 01 jul 2024 | 1,1600 | 1,1800 | 1,1480 | 1,1640 | 1,1640 | 844.458 |
| 28 jun 2024 | 1,1500 | 1,1600 | 1,1280 | 1,1560 | 1,1560 | 704.324 |
| 27 jun 2024 | 1,1400 | 1,1580 | 1,1400 | 1,1500 | 1,1500 | 464.790 |
| 26 jun 2024 | 1,1640 | 1,1640 | 1,1440 | 1,1500 | 1,1500 | 695.882 |
| 25 jun 2024 | 1,1320 | 1,1660 | 1,1320 | 1,1640 | 1,1640 | 650.234 |
| 24 jun 2024 | 1,1600 | 1,1660 | 1,1300 | 1,1640 | 1,1640 | 848.724 |
| 21 jun 2024 | 1,1780 | 1,1780 | 1,1480 | 1,1600 | 1,1600 | 1.871.990 |
| 20 jun 2024 | 1,1700 | 1,1780 | 1,1560 | 1,1660 | 1,1660 | 748.416 |
| 19 jun 2024 | 1,1660 | 1,1660 | 1,1500 | 1,1640 | 1,1640 | 612.312 |
| 18 jun 2024 | 1,1400 | 1,1660 | 1,1400 | 1,1600 | 1,1600 | 641.082 |
| 17 jun 2024 | 1,1180 | 1,1440 | 1,1040 | 1,1420 | 1,1420 | 863.833 |
| 14 jun 2024 | 1,0980 | 1,1080 | 1,0840 | 1,1080 | 1,1080 | 712.153 |
| 13 jun 2024 | 1,1080 | 1,1180 | 1,1000 | 1,1060 | 1,1060 | 622.857 |
| 12 jun 2024 | 1,1000 | 1,1260 | 1,1000 | 1,1160 | 1,1160 | 1.931.180 |
| 11 jun 2024 | 1,1020 | 1,1100 | 1,0920 | 1,1060 | 1,1060 | 604.180 |
| 10 jun 2024 | 1,1020 | 1,1100 | 1,0860 | 1,1000 | 1,1000 | 548.009 |
| 07 jun 2024 | 1,1200 | 1,1340 | 1,1040 | 1,1140 | 1,1140 | 5.292.005 |
| 06 jun 2024 | 1,1720 | 1,1860 | 1,1200 | 1,1300 | 1,1300 | 2.997.598 |
| 05 jun 2024 | 1,1900 | 1,2060 | 1,1800 | 1,2000 | 1,2000 | 1.155.335 |
| 04 jun 2024 | 1,1880 | 1,2020 | 1,1740 | 1,1960 | 1,1960 | 1.049.205 |
| 03 jun 2024 | 1,1580 | 1,1860 | 1,1560 | 1,1860 | 1,1860 | 1.147.976 |
| 31 may 2024 | 1,1360 | 1,1580 | 1,1320 | 1,1580 | 1,1580 | 1.591.718 |
| 30 may 2024 | 1,1160 | 1,1380 | 1,1160 | 1,1360 | 1,1360 | 553.410 |
| 29 may 2024 | 1,1200 | 1,1300 | 1,1080 | 1,1300 | 1,1300 | 862.643 |
| 28 may 2024 | 1,1000 | 1,1200 | 1,0980 | 1,1180 | 1,1180 | 396.370 |
| 27 may 2024 | 1,1120 | 1,1120 | 1,0920 | 1,1020 | 1,1020 | 469.630 |
| 24 may 2024 | 1,0920 | 1,1160 | 1,0760 | 1,1160 | 1,1160 | 745.850 |
| 23 may 2024 | 1,1080 | 1,1080 | 1,0900 | 1,1000 | 1,1000 | 489.135 |
| 22 may 2024 | 1,1140 | 1,1160 | 1,1000 | 1,1060 | 1,1060 | 1.397.770 |
| 21 may 2024 | 1,0940 | 1,1120 | 1,0900 | 1,1120 | 1,1120 | 25.233.321 |
| 20 may 2024 | 1,0860 | 1,1040 | 1,0840 | 1,1000 | 1,1000 | 415.642 |
| 17 may 2024 | 1,0940 | 1,0980 | 1,0800 | 1,0860 | 1,0860 | 155.086 |
| 16 may 2024 | 1,1000 | 1,1000 | 1,0920 | 1,0940 | 1,0940 | 462.449 |
| 15 may 2024 | 1,0800 | 1,0960 | 1,0780 | 1,0940 | 1,0940 | 606.974 |
| 14 may 2024 | 1,0800 | 1,0820 | 1,0660 | 1,0800 | 1,0800 | 278.364 |
| 13 may 2024 | 1,0780 | 1,0780 | 1,0560 | 1,0780 | 1,0780 | 421.362 |
| 10 may 2024 | 1,0640 | 1,0780 | 1,0620 | 1,0780 | 1,0780 | 629.728 |
| 09 may 2024 | 1,0600 | 1,0720 | 1,0440 | 1,0600 | 1,0600 | 894.336 |
| 08 may 2024 | 1,0460 | 1,0560 | 1,0280 | 1,0560 | 1,0560 | 828.969 |
| 07 may 2024 | 1,0280 | 1,0440 | 1,0240 | 1,0400 | 1,0400 | 1.373.968 |
| 06 may 2024 | 1,0400 | 1,0460 | 1,0220 | 1,0280 | 1,0280 | 363.495 |
| 03 may 2024 | 1,0260 | 1,0460 | 1,0180 | 1,0300 | 1,0300 | 556.149 |
| 02 may 2024 | 1,0220 | 1,0260 | 1,0000 | 1,0160 | 1,0160 | 493.062 |
| 30 abr 2024 | 1,0180 | 1,0300 | 0,9940 | 1,0120 | 1,0120 | 889.516 |
| 29 abr 2024 | 0,9900 | 1,0540 | 0,9800 | 1,0100 | 1,0100 | 2.142.263 |
| 26 abr 2024 | 0,9830 | 0,9830 | 0,9500 | 0,9640 | 0,9640 | 389.451 |
| 25 abr 2024 | 0,9800 | 0,9900 | 0,9590 | 0,9700 | 0,9700 | 451.853 |
| 24 abr 2024 | 0,9850 | 0,9900 | 0,9740 | 0,9830 | 0,9830 | 525.356 |
| 23 abr 2024 | 0,9480 | 0,9800 | 0,9450 | 0,9800 | 0,9800 | 396.445 |
| 22 abr 2024 | 0,9510 | 0,9570 | 0,9500 | 0,9550 | 0,9550 | 173.000 |
| 19 abr 2024 | 0,9520 | 0,9650 | 0,9200 | 0,9380 | 0,9380 | 613.761 |
| 18 abr 2024 | 0,9630 | 0,9720 | 0,9500 | 0,9610 | 0,9610 | 334.888 |
| 17 abr 2024 | 0,9200 | 0,9600 | 0,9150 | 0,9600 | 0,9600 | 857.944 |
| 16 abr 2024 | 0,9400 | 0,9450 | 0,9330 | 0,9440 | 0,9440 | 395.895 |
| 15 abr 2024 | 0,9450 | 0,9450 | 0,9280 | 0,9440 | 0,9440 | 335.366 |
| 12 abr 2024 | 0,9450 | 0,9580 | 0,9420 | 0,9550 | 0,9550 | 606.708 |
| 11 abr 2024 | 0,9390 | 0,9450 | 0,9370 | 0,9450 | 0,9450 | 298.413 |
| 10 abr 2024 | 0,9260 | 0,9390 | 0,9250 | 0,9390 | 0,9390 | 183.355 |
| 09 abr 2024 | 0,9400 | 0,9400 | 0,9270 | 0,9300 | 0,9300 | 325.767 |
| 08 abr 2024 | 0,9270 | 0,9380 | 0,9200 | 0,9300 | 0,9300 | 289.941 |
| 05 abr 2024 | 0,9270 | 0,9270 | 0,9140 | 0,9250 | 0,9250 | 391.397 |
| 04 abr 2024 | 0,9100 | 0,9280 | 0,9080 | 0,9200 | 0,9200 | 586.335 |
| 03 abr 2024 | 0,9000 | 0,9060 | 0,8960 | 0,9030 | 0,9030 | 695.954 |
| 02 abr 2024 | 0,9250 | 0,9310 | 0,8950 | 0,8970 | 0,8970 | 9.582.805 |
| 28 mar 2024 | 0,9160 | 0,9300 | 0,9160 | 0,9250 | 0,9250 | 346.434 |
| 27 mar 2024 | 0,8940 | 0,9150 | 0,8940 | 0,9150 | 0,9150 | 579.612 |
| 26 mar 2024 | 0,8840 | 0,9020 | 0,8840 | 0,8980 | 0,8980 | 343.925 |
| 25 mar 2024 | 0,8640 | 0,8900 | 0,8640 | 0,8900 | 0,8900 | 143.426 |
| 22 mar 2024 | 0,8710 | 0,8850 | 0,8630 | 0,8810 | 0,8810 | 343.557 |
| 21 mar 2024 | 0,8660 | 0,8820 | 0,8600 | 0,8770 | 0,8770 | 471.122 |
| 20 mar 2024 | 0,8570 | 0,8820 | 0,8550 | 0,8760 | 0,8760 | 405.181 |
| 19 mar 2024 | 0,8510 | 0,8780 | 0,8510 | 0,8740 | 0,8740 | 462.030 |
| 18 mar 2024 | 0,8330 | 0,8570 | 0,8330 | 0,8540 | 0,8540 | 312.112 |
| 15 mar 2024 | 0,8540 | 0,8690 | 0,8400 | 0,8400 | 0,8400 | 3.959.733 |
| 14 mar 2024 | 0,8650 | 0,8660 | 0,8510 | 0,8540 | 0,8540 | 261.651 |
| 13 mar 2024 | 0,8670 | 0,8700 | 0,8590 | 0,8660 | 0,8660 | 279.522 |
| 12 mar 2024 | 0,8590 | 0,8670 | 0,8530 | 0,8670 | 0,8670 | 876.121 |
| 11 mar 2024 | 0,8510 | 0,8570 | 0,8450 | 0,8520 | 0,8520 | 467.399 |
| 08 mar 2024 | 0,8600 | 0,8630 | 0,8560 | 0,8570 | 0,8570 | 508.968 |
| 07 mar 2024 | 0,8610 | 0,8650 | 0,8590 | 0,8600 | 0,8600 | 342.936 |
| 06 mar 2024 | 0,8700 | 0,8750 | 0,8610 | 0,8640 | 0,8640 | 297.852 |
| *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.