Mercados españoles cerrados en 3 hrs 59 min
IBEX 35
11.281,50 +8,70 (+0,08%) Euro Stoxx 50
4.772,72 -5,94 (-0,12%) Dólar/Euro
1,1038 -0,0002 (-0,02%) Petróleo Brent
71,14 -0,70 (-0,97%) Oro
2.534,10 +1,40 (+0,06%) Bitcoin EUR
51.769,68 +1.649,21 (+3,29%)
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
A partir del 12:11PM CEST. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 1,0880 | 1,0920 | 1,0780 | 1,0860 | 1,0860 | 49.055 |
| 09 sept 2024 | 1,0800 | 1,0960 | 1,0620 | 1,0960 | 1,0960 | 172.134 |
| 06 sept 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0720 | 1,0720 | 158.042 |
| 05 sept 2024 | 1,0700 | 1,1000 | 1,0660 | 1,0900 | 1,0900 | 173.272 |
| 04 sept 2024 | 1,0600 | 1,0760 | 1,0600 | 1,0760 | 1,0760 | 199.157 |
| 03 sept 2024 | 1,1060 | 1,1140 | 1,0740 | 1,0740 | 1,0740 | 115.001 |
| 02 sept 2024 | 1,0900 | 1,1220 | 1,0880 | 1,1120 | 1,1120 | 297.464 |
| 30 ago 2024 | 1,0440 | 1,1040 | 1,0440 | 1,1040 | 1,1040 | 1.734.445 |
| 29 ago 2024 | 1,0800 | 1,0800 | 1,0520 | 1,0600 | 1,0600 | 230.728 |
| 28 ago 2024 | 1,0420 | 1,0680 | 1,0420 | 1,0620 | 1,0620 | 391.089 |
| 27 ago 2024 | 1,0680 | 1,0740 | 1,0540 | 1,0680 | 1,0680 | 170.945 |
| 26 ago 2024 | 1,0620 | 1,0780 | 1,0620 | 1,0680 | 1,0680 | 374.757 |
| 23 ago 2024 | 1,0680 | 1,0760 | 1,0620 | 1,0700 | 1,0700 | 154.441 |
| 22 ago 2024 | 1,0660 | 1,0700 | 1,0540 | 1,0680 | 1,0680 | 164.547 |
| 21 ago 2024 | 1,0320 | 1,0640 | 1,0320 | 1,0640 | 1,0640 | 136.919 |
| 20 ago 2024 | 1,0380 | 1,0440 | 1,0300 | 1,0420 | 1,0420 | 79.854 |
| 19 ago 2024 | 1,0560 | 1,0560 | 1,0380 | 1,0480 | 1,0480 | 301.200 |
| 16 ago 2024 | 1,0700 | 1,0700 | 1,0340 | 1,0500 | 1,0500 | 148.726 |
| 15 ago 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0420 | 1,0420 | 157.979 |
| 14 ago 2024 | 1,0300 | 1,0400 | 1,0220 | 1,0360 | 1,0360 | 173.716 |
| 13 ago 2024 | 1,0500 | 1,0500 | 1,0280 | 1,0280 | 1,0280 | 134.045 |
| 12 ago 2024 | 1,0600 | 1,0600 | 1,0380 | 1,0420 | 1,0420 | 159.855 |
| 09 ago 2024 | 1,0500 | 1,0560 | 1,0420 | 1,0420 | 1,0420 | 149.817 |
| 08 ago 2024 | 1,0500 | 1,0540 | 1,0360 | 1,0400 | 1,0400 | 234.183 |
| 07 ago 2024 | 1,0500 | 1,0760 | 1,0340 | 1,0600 | 1,0600 | 548.501 |
| 06 ago 2024 | 1,0240 | 1,0340 | 1,0120 | 1,0260 | 1,0260 | 211.783 |
| 05 ago 2024 | 1,0300 | 1,0340 | 1,0000 | 1,0100 | 1,0100 | 426.770 |
| 02 ago 2024 | 1,0920 | 1,0920 | 1,0340 | 1,0540 | 1,0540 | 541.940 |
| 01 ago 2024 | 1,1000 | 1,1220 | 1,1000 | 1,1060 | 1,1060 | 438.019 |
| 31 jul 2024 | 1,1080 | 1,1200 | 1,1000 | 1,1060 | 1,1060 | 681.544 |
| 30 jul 2024 | 1,1100 | 1,1200 | 1,0780 | 1,1100 | 1,1100 | 380.286 |
| 30 jul 2024 | 0.013783 Dividendo | |||||
| 29 jul 2024 | 1,1400 | 1,1540 | 1,1200 | 1,1260 | 1,1122 | 346.917 |
| 26 jul 2024 | 1,1400 | 1,1560 | 1,1400 | 1,1460 | 1,1320 | 197.237 |
| 25 jul 2024 | 1,1560 | 1,1660 | 1,1360 | 1,1380 | 1,1241 | 357.135 |
| 24 jul 2024 | 1,1200 | 1,1980 | 1,1200 | 1,1640 | 1,1498 | 1.378.348 |
| 23 jul 2024 | 1,1280 | 1,1420 | 1,1280 | 1,1360 | 1,1221 | 263.108 |
| 22 jul 2024 | 1,1500 | 1,1500 | 1,1220 | 1,1320 | 1,1181 | 145.512 |
| 19 jul 2024 | 1,1140 | 1,1500 | 1,1140 | 1,1460 | 1,1320 | 522.926 |
| 18 jul 2024 | 1,1200 | 1,1280 | 1,1120 | 1,1240 | 1,1102 | 121.472 |
| 17 jul 2024 | 1,1500 | 1,1500 | 1,1220 | 1,1240 | 1,1102 | 157.222 |
| 16 jul 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1340 | 1,1201 | 213.626 |
| 15 jul 2024 | 1,1200 | 1,1440 | 1,1200 | 1,1300 | 1,1162 | 938.655 |
| 12 jul 2024 | 1,1280 | 1,1460 | 1,1280 | 1,1280 | 1,1142 | 151.988 |
| 11 jul 2024 | 1,1460 | 1,1480 | 1,1300 | 1,1320 | 1,1181 | 365.263 |
| 10 jul 2024 | 1,1440 | 1,1500 | 1,1340 | 1,1340 | 1,1201 | 266.181 |
| 09 jul 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1420 | 1,1280 | 332.891 |
| 08 jul 2024 | 1,1160 | 1,1640 | 1,1000 | 1,1500 | 1,1359 | 758.440 |
| 05 jul 2024 | 1,1240 | 1,1360 | 1,1200 | 1,1200 | 1,1063 | 444.081 |
| 04 jul 2024 | 1,1260 | 1,1340 | 1,1240 | 1,1260 | 1,1122 | 120.288 |
| 03 jul 2024 | 1,1600 | 1,1600 | 1,1320 | 1,1360 | 1,1221 | 322.693 |
| 02 jul 2024 | 1,1560 | 1,1640 | 1,1360 | 1,1480 | 1,1339 | 395.217 |
| 01 jul 2024 | 1,1600 | 1,1800 | 1,1480 | 1,1640 | 1,1498 | 844.458 |
| 28 jun 2024 | 1,1500 | 1,1600 | 1,1280 | 1,1560 | 1,1418 | 704.324 |
| 27 jun 2024 | 1,1400 | 1,1580 | 1,1400 | 1,1500 | 1,1359 | 464.790 |
| 26 jun 2024 | 1,1640 | 1,1640 | 1,1440 | 1,1500 | 1,1359 | 695.882 |
| 25 jun 2024 | 1,1320 | 1,1660 | 1,1320 | 1,1640 | 1,1498 | 650.234 |
| 24 jun 2024 | 1,1600 | 1,1660 | 1,1300 | 1,1640 | 1,1498 | 848.724 |
| 21 jun 2024 | 1,1780 | 1,1780 | 1,1480 | 1,1600 | 1,1458 | 1.871.990 |
| 20 jun 2024 | 1,1700 | 1,1780 | 1,1560 | 1,1660 | 1,1517 | 748.416 |
| 19 jun 2024 | 1,1660 | 1,1660 | 1,1500 | 1,1640 | 1,1498 | 612.312 |
| 18 jun 2024 | 1,1400 | 1,1660 | 1,1400 | 1,1600 | 1,1458 | 641.082 |
| 17 jun 2024 | 1,1180 | 1,1440 | 1,1040 | 1,1420 | 1,1280 | 863.833 |
| 14 jun 2024 | 1,0980 | 1,1080 | 1,0840 | 1,1080 | 1,0944 | 712.153 |
| 13 jun 2024 | 1,1080 | 1,1180 | 1,1000 | 1,1060 | 1,0925 | 622.857 |
| 12 jun 2024 | 1,1000 | 1,1260 | 1,1000 | 1,1160 | 1,1023 | 1.931.180 |
| 11 jun 2024 | 1,1020 | 1,1100 | 1,0920 | 1,1060 | 1,0925 | 604.180 |
| 10 jun 2024 | 1,1020 | 1,1100 | 1,0860 | 1,1000 | 1,0865 | 548.009 |
| 07 jun 2024 | 1,1200 | 1,1340 | 1,1040 | 1,1140 | 1,1004 | 5.292.005 |
| 06 jun 2024 | 1,1720 | 1,1860 | 1,1200 | 1,1300 | 1,1162 | 2.997.598 |
| 05 jun 2024 | 1,1900 | 1,2060 | 1,1800 | 1,2000 | 1,1853 | 1.155.335 |
| 04 jun 2024 | 1,1880 | 1,2020 | 1,1740 | 1,1960 | 1,1814 | 1.049.205 |
| 03 jun 2024 | 1,1580 | 1,1860 | 1,1560 | 1,1860 | 1,1715 | 1.147.976 |
| 31 may 2024 | 1,1360 | 1,1580 | 1,1320 | 1,1580 | 1,1438 | 1.591.718 |
| 30 may 2024 | 1,1160 | 1,1380 | 1,1160 | 1,1360 | 1,1221 | 553.410 |
| 29 may 2024 | 1,1200 | 1,1300 | 1,1080 | 1,1300 | 1,1162 | 862.643 |
| 28 may 2024 | 1,1000 | 1,1200 | 1,0980 | 1,1180 | 1,1043 | 396.370 |
| 27 may 2024 | 1,1120 | 1,1120 | 1,0920 | 1,1020 | 1,0885 | 469.630 |
| 24 may 2024 | 1,0920 | 1,1160 | 1,0760 | 1,1160 | 1,1023 | 745.850 |
| 23 may 2024 | 1,1080 | 1,1080 | 1,0900 | 1,1000 | 1,0865 | 489.135 |
| 22 may 2024 | 1,1140 | 1,1160 | 1,1000 | 1,1060 | 1,0925 | 1.397.770 |
| 21 may 2024 | 1,0940 | 1,1120 | 1,0900 | 1,1120 | 1,0984 | 25.233.321 |
| 20 may 2024 | 1,0860 | 1,1040 | 1,0840 | 1,1000 | 1,0865 | 415.642 |
| 17 may 2024 | 1,0940 | 1,0980 | 1,0800 | 1,0860 | 1,0727 | 155.086 |
| 16 may 2024 | 1,1000 | 1,1000 | 1,0920 | 1,0940 | 1,0806 | 462.449 |
| 15 may 2024 | 1,0800 | 1,0960 | 1,0780 | 1,0940 | 1,0806 | 606.974 |
| 14 may 2024 | 1,0800 | 1,0820 | 1,0660 | 1,0800 | 1,0668 | 278.364 |
| 13 may 2024 | 1,0780 | 1,0780 | 1,0560 | 1,0780 | 1,0648 | 421.362 |
| 10 may 2024 | 1,0640 | 1,0780 | 1,0620 | 1,0780 | 1,0648 | 629.728 |
| 09 may 2024 | 1,0600 | 1,0720 | 1,0440 | 1,0600 | 1,0470 | 894.336 |
| 08 may 2024 | 1,0460 | 1,0560 | 1,0280 | 1,0560 | 1,0431 | 828.969 |
| 07 may 2024 | 1,0280 | 1,0440 | 1,0240 | 1,0400 | 1,0273 | 1.373.968 |
| 06 may 2024 | 1,0400 | 1,0460 | 1,0220 | 1,0280 | 1,0154 | 363.495 |
| 03 may 2024 | 1,0260 | 1,0460 | 1,0180 | 1,0300 | 1,0174 | 556.149 |
| 02 may 2024 | 1,0220 | 1,0260 | 1,0000 | 1,0160 | 1,0036 | 493.062 |
| 30 abr 2024 | 1,0180 | 1,0300 | 0,9940 | 1,0120 | 0,9996 | 889.516 |
| 29 abr 2024 | 0,9900 | 1,0540 | 0,9800 | 1,0100 | 0,9976 | 2.142.263 |
| 26 abr 2024 | 0,9830 | 0,9830 | 0,9500 | 0,9640 | 0,9522 | 389.451 |
| 25 abr 2024 | 0,9800 | 0,9900 | 0,9590 | 0,9700 | 0,9581 | 451.853 |
| 24 abr 2024 | 0,9850 | 0,9900 | 0,9740 | 0,9830 | 0,9710 | 525.356 |
| *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.