Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.050,88 -821,55 (-1,37%)
Altamir Ord (LTA.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 25,50 | 25,90 | 25,50 | 25,80 | 25,80 | 22.960 |
| 25 abr 2024 | 25,70 | 26,10 | 25,50 | 25,50 | 25,50 | 480 |
| 24 abr 2024 | 25,90 | 25,90 | 25,70 | 25,80 | 25,80 | 546 |
| 23 abr 2024 | 25,80 | 25,90 | 25,80 | 25,80 | 25,80 | 1242 |
| 22 abr 2024 | 25,80 | 25,80 | 25,20 | 25,70 | 25,70 | 73 |
| 19 abr 2024 | 25,20 | 25,80 | 25,20 | 25,80 | 25,80 | 101 |
| 18 abr 2024 | 25,20 | 25,80 | 25,10 | 25,20 | 25,20 | 2584 |
| 17 abr 2024 | 25,60 | 25,60 | 24,50 | 25,20 | 25,20 | 1326 |
| 16 abr 2024 | 24,70 | 25,50 | 24,60 | 25,30 | 25,30 | 3899 |
| 15 abr 2024 | 25,00 | 25,00 | 24,60 | 24,60 | 24,60 | 723 |
| 12 abr 2024 | 25,00 | 25,00 | 24,80 | 25,00 | 25,00 | 751 |
| 11 abr 2024 | 25,00 | 25,20 | 24,90 | 25,00 | 25,00 | 1325 |
| 10 abr 2024 | 24,60 | 25,00 | 24,60 | 24,90 | 24,90 | 742 |
| 09 abr 2024 | 24,40 | 24,60 | 24,40 | 24,60 | 24,60 | 5960 |
| 08 abr 2024 | 24,50 | 24,50 | 24,30 | 24,40 | 24,40 | 130 |
| 05 abr 2024 | 24,50 | 24,50 | 24,20 | 24,40 | 24,40 | 1252 |
| 04 abr 2024 | 24,30 | 24,50 | 24,30 | 24,50 | 24,50 | 6857 |
| 03 abr 2024 | 24,30 | 24,40 | 24,00 | 24,20 | 24,20 | 4215 |
| 02 abr 2024 | 24,60 | 24,60 | 24,30 | 24,40 | 24,40 | 12.360 |
| 28 mar 2024 | 24,40 | 24,60 | 24,40 | 24,50 | 24,50 | 582 |
| 27 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 2527 |
| 26 mar 2024 | 24,50 | 24,60 | 24,30 | 24,60 | 24,60 | 577 |
| 25 mar 2024 | 24,00 | 24,40 | 24,00 | 24,40 | 24,40 | 988 |
| 22 mar 2024 | 24,40 | 24,50 | 24,00 | 24,00 | 24,00 | 456 |
| 21 mar 2024 | 24,30 | 24,50 | 23,90 | 24,50 | 24,50 | 3821 |
| 20 mar 2024 | 24,50 | 24,50 | 24,30 | 24,30 | 24,30 | 577 |
| 19 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | 1240 |
| 18 mar 2024 | 24,30 | 24,50 | 24,10 | 24,50 | 24,50 | 4634 |
| 15 mar 2024 | 24,30 | 24,70 | 24,30 | 24,30 | 24,30 | 693 |
| 14 mar 2024 | 24,90 | 24,90 | 24,30 | 24,30 | 24,30 | 361 |
| 13 mar 2024 | 24,40 | 24,70 | 24,40 | 24,50 | 24,50 | 1419 |
| 12 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 11 |
| 11 mar 2024 | 24,10 | 24,40 | 24,10 | 24,30 | 24,30 | 90 |
| 08 mar 2024 | 24,30 | 24,30 | 24,20 | 24,20 | 24,20 | 144 |
| 07 mar 2024 | 24,10 | 24,40 | 24,10 | 24,40 | 24,40 | 376 |
| 06 mar 2024 | 24,20 | 24,50 | 24,10 | 24,10 | 24,10 | 265 |
| 05 mar 2024 | 24,80 | 24,90 | 24,40 | 24,40 | 24,40 | 1052 |
| 04 mar 2024 | 24,40 | 24,80 | 24,40 | 24,80 | 24,80 | 377 |
| 01 mar 2024 | 24,20 | 24,80 | 24,10 | 24,80 | 24,80 | 1401 |
| 29 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 865 |
| 28 feb 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,20 | 793 |
| 27 feb 2024 | 24,20 | 24,40 | 24,20 | 24,20 | 24,20 | 541 |
| 26 feb 2024 | 24,10 | 24,30 | 24,10 | 24,30 | 24,30 | 1012 |
| 23 feb 2024 | 24,30 | 24,30 | 24,00 | 24,00 | 24,00 | 1879 |
| 22 feb 2024 | 24,40 | 24,60 | 24,10 | 24,20 | 24,20 | 2852 |
| 21 feb 2024 | 24,00 | 24,40 | 24,00 | 24,40 | 24,40 | 530 |
| 20 feb 2024 | 24,50 | 24,50 | 24,20 | 24,20 | 24,20 | 1004 |
| 19 feb 2024 | 24,50 | 24,50 | 24,30 | 24,30 | 24,30 | 822 |
| 16 feb 2024 | 24,20 | 24,50 | 24,20 | 24,50 | 24,50 | 2913 |
| 15 feb 2024 | 24,30 | 24,40 | 24,20 | 24,20 | 24,20 | 616 |
| 14 feb 2024 | 24,30 | 24,30 | 24,20 | 24,30 | 24,30 | 1181 |
| 13 feb 2024 | 24,20 | 24,50 | 24,20 | 24,40 | 24,40 | 680 |
| 12 feb 2024 | 24,20 | 24,40 | 24,20 | 24,40 | 24,40 | 256 |
| 09 feb 2024 | 24,50 | 24,50 | 24,20 | 24,20 | 24,20 | 56 |
| 08 feb 2024 | 24,20 | 24,50 | 24,20 | 24,20 | 24,20 | 707 |
| 07 feb 2024 | 24,50 | 24,50 | 24,10 | 24,20 | 24,20 | 71.604 |
| 06 feb 2024 | 24,50 | 24,50 | 24,40 | 24,40 | 24,40 | 5160 |
| 05 feb 2024 | 24,20 | 24,50 | 24,20 | 24,40 | 24,40 | 1983 |
| 02 feb 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,20 | 495 |
| 01 feb 2024 | 24,50 | 24,60 | 24,30 | 24,30 | 24,30 | 452 |
| 31 ene 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | 234 |
| 30 ene 2024 | 24,50 | 24,50 | 24,20 | 24,40 | 24,40 | 603 |
| 29 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 496 |
| 26 ene 2024 | 24,20 | 24,50 | 24,10 | 24,50 | 24,50 | 792 |
| 25 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 42 |
| 24 ene 2024 | 24,10 | 24,20 | 24,10 | 24,10 | 24,10 | 733 |
| 23 ene 2024 | 24,00 | 24,40 | 24,00 | 24,10 | 24,10 | 749 |
| 22 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 142 |
| 19 ene 2024 | 24,00 | 24,10 | 24,00 | 24,00 | 24,00 | 716 |
| 18 ene 2024 | 23,90 | 24,00 | 23,90 | 23,90 | 23,90 | 101 |
| 17 ene 2024 | 24,00 | 24,00 | 23,70 | 24,00 | 24,00 | 2249 |
| 16 ene 2024 | 24,10 | 24,10 | 23,90 | 23,90 | 23,90 | 2821 |
| 15 ene 2024 | 24,00 | 24,10 | 24,00 | 24,10 | 24,10 | 836 |
| 12 ene 2024 | 24,00 | 24,10 | 24,00 | 24,00 | 24,00 | 430 |
| 11 ene 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 24,00 | 299 |
| 10 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 90 |
| 09 ene 2024 | 23,80 | 23,90 | 23,70 | 23,80 | 23,80 | 1631 |
| 08 ene 2024 | 23,80 | 24,00 | 23,70 | 23,80 | 23,80 | 1348 |
| 05 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 368 |
| 04 ene 2024 | 23,80 | 24,40 | 23,80 | 23,80 | 23,80 | 468 |
| 03 ene 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,80 | 6 |
| 02 ene 2024 | 23,60 | 24,00 | 23,60 | 24,00 | 24,00 | 335 |
| 29 dic 2023 | 23,80 | 23,90 | 23,80 | 23,80 | 23,80 | 131 |
| 28 dic 2023 | 24,50 | 24,50 | 23,80 | 23,80 | 23,80 | 784 |
| 27 dic 2023 | 24,00 | 24,50 | 24,00 | 24,50 | 24,50 | 20.751 |
| 22 dic 2023 | 23,70 | 24,00 | 23,70 | 24,00 | 24,00 | 3675 |
| 21 dic 2023 | 23,80 | 23,80 | 23,60 | 23,60 | 23,60 | 720 |
| 20 dic 2023 | 23,60 | 23,80 | 23,60 | 23,80 | 23,80 | 2004 |
| 19 dic 2023 | 23,60 | 23,80 | 23,60 | 23,70 | 23,70 | 76.792 |
| 18 dic 2023 | 23,60 | 23,80 | 23,60 | 23,70 | 23,70 | 1602 |
| 15 dic 2023 | 23,60 | 23,80 | 23,60 | 23,80 | 23,80 | 2196 |
| 14 dic 2023 | 23,60 | 23,70 | 23,60 | 23,70 | 23,70 | 2930 |
| 13 dic 2023 | 23,50 | 23,70 | 23,40 | 23,70 | 23,70 | 2354 |
| 12 dic 2023 | 23,60 | 23,90 | 23,60 | 23,60 | 23,60 | 15.263 |
| 11 dic 2023 | 23,40 | 23,60 | 23,40 | 23,60 | 23,60 | 786 |
| 08 dic 2023 | 23,70 | 23,70 | 23,30 | 23,50 | 23,50 | 1001 |
| 07 dic 2023 | 23,70 | 23,90 | 23,20 | 23,40 | 23,40 | 1455 |
| 06 dic 2023 | 24,00 | 24,00 | 23,60 | 23,70 | 23,70 | 1272 |
| 05 dic 2023 | 23,80 | 23,90 | 23,70 | 23,90 | 23,90 | 244 |
| 04 dic 2023 | 24,00 | 24,00 | 23,80 | 24,00 | 24,00 | 310 |
| *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.