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
62.903,34 +1.049,98 (+1,70%)
Altamir Ord (LTA.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 11:32AM 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 | 25,20 | 25,90 | 25,20 | 25,60 | 25,60 | 951 |
| 25 jul 2024 | 25,10 | 25,20 | 25,10 | 25,20 | 25,20 | 162 |
| 24 jul 2024 | 25,50 | 25,50 | 25,10 | 25,10 | 25,10 | 12 |
| 23 jul 2024 | 25,20 | 25,50 | 25,20 | 25,50 | 25,50 | 216 |
| 22 jul 2024 | 25,00 | 25,30 | 25,00 | 25,30 | 25,30 | 491 |
| 19 jul 2024 | 25,80 | 25,80 | 25,30 | 25,30 | 25,30 | 244 |
| 18 jul 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 9 |
| 17 jul 2024 | 25,60 | 25,70 | 25,50 | 25,70 | 25,70 | 5090 |
| 16 jul 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | 150 |
| 15 jul 2024 | 25,70 | 25,70 | 25,60 | 25,70 | 25,70 | 98 |
| 12 jul 2024 | 25,70 | 25,80 | 25,70 | 25,70 | 25,70 | 1419 |
| 11 jul 2024 | 25,50 | 25,70 | 25,50 | 25,70 | 25,70 | 71 |
| 10 jul 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | 31 |
| 09 jul 2024 | 25,40 | 25,60 | 25,40 | 25,50 | 25,50 | 543 |
| 08 jul 2024 | 25,20 | 25,30 | 25,20 | 25,30 | 25,30 | 265 |
| 05 jul 2024 | 25,30 | 25,30 | 25,10 | 25,20 | 25,20 | 203 |
| 04 jul 2024 | 25,30 | 25,40 | 25,30 | 25,40 | 25,40 | 253 |
| 03 jul 2024 | 25,30 | 25,40 | 25,30 | 25,40 | 25,40 | 106 |
| 02 jul 2024 | 25,60 | 25,60 | 25,00 | 25,30 | 25,30 | 70 |
| 01 jul 2024 | 25,80 | 25,80 | 25,00 | 25,00 | 25,00 | 72 |
| 28 jun 2024 | 25,70 | 25,70 | 24,90 | 24,90 | 24,90 | 450 |
| 27 jun 2024 | 25,90 | 25,90 | 25,70 | 25,70 | 25,70 | 153 |
| 26 jun 2024 | 25,30 | 25,90 | 25,30 | 25,90 | 25,90 | 1277 |
| 25 jun 2024 | 24,40 | 25,30 | 24,40 | 25,30 | 25,30 | 785 |
| 24 jun 2024 | 24,40 | 24,50 | 24,00 | 24,40 | 24,40 | 3127 |
| 21 jun 2024 | 25,80 | 25,80 | 24,60 | 24,60 | 24,60 | 1132 |
| 20 jun 2024 | 25,90 | 25,90 | 25,80 | 25,90 | 25,90 | 49 |
| 19 jun 2024 | 25,30 | 26,10 | 25,30 | 25,90 | 25,90 | 458 |
| 18 jun 2024 | 26,00 | 26,00 | 25,60 | 25,60 | 25,60 | 169 |
| 17 jun 2024 | 26,00 | 26,00 | 25,30 | 26,00 | 26,00 | 3427 |
| 14 jun 2024 | 26,20 | 26,40 | 26,10 | 26,20 | 26,20 | 807 |
| 13 jun 2024 | 26,10 | 26,50 | 26,10 | 26,20 | 26,20 | 20 |
| 12 jun 2024 | 26,20 | 26,50 | 26,10 | 26,50 | 26,50 | 990 |
| 11 jun 2024 | 26,10 | 26,20 | 26,10 | 26,10 | 26,10 | 4351 |
| 10 jun 2024 | 26,10 | 26,20 | 26,10 | 26,10 | 26,10 | 266 |
| 07 jun 2024 | 26,20 | 26,20 | 26,10 | 26,10 | 26,10 | 665 |
| 06 jun 2024 | 26,00 | 26,20 | 26,00 | 26,10 | 26,10 | 132 |
| 05 jun 2024 | 25,90 | 26,00 | 25,90 | 26,00 | 26,00 | 287 |
| 04 jun 2024 | 26,00 | 26,00 | 25,70 | 25,90 | 25,90 | 11.765 |
| 03 jun 2024 | 25,70 | 26,00 | 25,70 | 26,00 | 26,00 | 23.602 |
| 31 may 2024 | 26,50 | 26,50 | 25,90 | 25,90 | 25,90 | 1525 |
| 30 may 2024 | 26,60 | 26,70 | 26,00 | 26,50 | 26,50 | 771 |
| 29 may 2024 | 26,80 | 26,80 | 26,40 | 26,40 | 26,40 | 271 |
| 28 may 2024 | 26,80 | 27,00 | 26,70 | 26,70 | 26,70 | 358 |
| 27 may 2024 | 26,30 | 26,90 | 25,40 | 26,80 | 26,80 | 11.145 |
| 24 may 2024 | 26,30 | 26,40 | 26,30 | 26,30 | 26,30 | 60 |
| 23 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 6 |
| 22 may 2024 | 26,30 | 26,50 | 26,30 | 26,40 | 26,40 | 1076 |
| 22 may 2024 | 1.08 Dividendo | |||||
| 21 may 2024 | 27,30 | 27,30 | 26,70 | 26,90 | 25,82 | 1677 |
| 20 may 2024 | 27,20 | 27,30 | 27,10 | 27,30 | 26,20 | 142 |
| 17 may 2024 | 26,50 | 27,10 | 26,50 | 26,70 | 25,63 | 1009 |
| 16 may 2024 | 26,90 | 26,90 | 26,50 | 26,50 | 25,44 | 597 |
| 15 may 2024 | 26,50 | 26,60 | 26,50 | 26,60 | 25,53 | 1519 |
| 14 may 2024 | 26,40 | 26,90 | 26,40 | 26,50 | 25,44 | 786 |
| 13 may 2024 | 26,20 | 26,80 | 26,10 | 26,40 | 25,34 | 1598 |
| 10 may 2024 | 26,30 | 26,40 | 26,20 | 26,20 | 25,15 | 449 |
| 09 may 2024 | 26,20 | 26,80 | 26,20 | 26,30 | 25,24 | 576 |
| 08 may 2024 | 26,20 | 26,80 | 26,20 | 26,30 | 25,24 | 722 |
| 07 may 2024 | 26,30 | 26,60 | 26,30 | 26,60 | 25,53 | 31 |
| 06 may 2024 | 26,30 | 26,60 | 26,20 | 26,20 | 25,15 | 380 |
| 03 may 2024 | 26,00 | 26,20 | 26,00 | 26,20 | 25,15 | 56 |
| 02 may 2024 | 26,40 | 26,40 | 26,20 | 26,20 | 25,15 | 45 |
| 30 abr 2024 | 26,10 | 26,30 | 26,10 | 26,20 | 25,15 | 809 |
| 29 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,05 | 29 |
| 26 abr 2024 | 25,50 | 25,90 | 25,50 | 25,80 | 24,76 | 22.960 |
| 25 abr 2024 | 25,70 | 26,10 | 25,50 | 25,50 | 24,48 | 480 |
| 24 abr 2024 | 25,90 | 25,90 | 25,70 | 25,80 | 24,76 | 546 |
| 23 abr 2024 | 25,80 | 25,90 | 25,80 | 25,80 | 24,76 | 1242 |
| 22 abr 2024 | 25,80 | 25,80 | 25,20 | 25,70 | 24,67 | 73 |
| 19 abr 2024 | 25,20 | 25,80 | 25,20 | 25,80 | 24,76 | 101 |
| 18 abr 2024 | 25,20 | 25,80 | 25,10 | 25,20 | 24,19 | 2584 |
| 17 abr 2024 | 25,60 | 25,60 | 24,50 | 25,20 | 24,19 | 1326 |
| 16 abr 2024 | 24,70 | 25,50 | 24,60 | 25,30 | 24,28 | 3899 |
| 15 abr 2024 | 25,00 | 25,00 | 24,60 | 24,60 | 23,61 | 723 |
| 12 abr 2024 | 25,00 | 25,00 | 24,80 | 25,00 | 24,00 | 751 |
| 11 abr 2024 | 25,00 | 25,20 | 24,90 | 25,00 | 24,00 | 1325 |
| 10 abr 2024 | 24,60 | 25,00 | 24,60 | 24,90 | 23,90 | 742 |
| 09 abr 2024 | 24,40 | 24,60 | 24,40 | 24,60 | 23,61 | 5960 |
| 08 abr 2024 | 24,50 | 24,50 | 24,30 | 24,40 | 23,42 | 130 |
| 05 abr 2024 | 24,50 | 24,50 | 24,20 | 24,40 | 23,42 | 1252 |
| 04 abr 2024 | 24,30 | 24,50 | 24,30 | 24,50 | 23,52 | 6857 |
| 03 abr 2024 | 24,30 | 24,40 | 24,00 | 24,20 | 23,23 | 4215 |
| 02 abr 2024 | 24,60 | 24,60 | 24,30 | 24,40 | 23,42 | 12.360 |
| 28 mar 2024 | 24,40 | 24,60 | 24,40 | 24,50 | 23,52 | 582 |
| 27 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,42 | 2527 |
| 26 mar 2024 | 24,50 | 24,60 | 24,30 | 24,60 | 23,61 | 577 |
| 25 mar 2024 | 24,00 | 24,40 | 24,00 | 24,40 | 23,42 | 988 |
| 22 mar 2024 | 24,40 | 24,50 | 24,00 | 24,00 | 23,04 | 456 |
| 21 mar 2024 | 24,30 | 24,50 | 23,90 | 24,50 | 23,52 | 3821 |
| 20 mar 2024 | 24,50 | 24,50 | 24,30 | 24,30 | 23,32 | 577 |
| 19 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,52 | 1240 |
| 18 mar 2024 | 24,30 | 24,50 | 24,10 | 24,50 | 23,52 | 4634 |
| 15 mar 2024 | 24,30 | 24,70 | 24,30 | 24,30 | 23,32 | 693 |
| 14 mar 2024 | 24,90 | 24,90 | 24,30 | 24,30 | 23,32 | 361 |
| 13 mar 2024 | 24,40 | 24,70 | 24,40 | 24,50 | 23,52 | 1419 |
| 12 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,42 | 11 |
| 11 mar 2024 | 24,10 | 24,40 | 24,10 | 24,30 | 23,32 | 90 |
| 08 mar 2024 | 24,30 | 24,30 | 24,20 | 24,20 | 23,23 | 144 |
| 07 mar 2024 | 24,10 | 24,40 | 24,10 | 24,40 | 23,42 | 376 |
| *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.