Mercados españoles abiertos en 4 hrs 46 min
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.376,22 +49,11 (+0,18%) Dólar/Euro
1,0859 -0,0007 (-0,07%) Petróleo Brent
84,42 -0,07 (-0,08%) BTC-EUR
21.282,76 +58,96 (+0,28%)
Litecoin EUR (LTC-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:13AM UTC. Mercado abierto.
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 feb 2023 | 86,90 | 89,35 | 86,72 | 89,23 | 89,23 | 702.071.488 |
| 31 ene 2023 | - | - | - | - | - | - |
| 30 ene 2023 | 87,42 | 88,19 | 82,50 | 84,11 | 84,11 | 707.334.603 |
| 29 ene 2023 | 82,41 | 89,69 | 82,41 | 87,43 | 87,43 | 968.057.408 |
| 28 ene 2023 | 81,73 | 82,46 | 80,48 | 82,41 | 82,41 | 371.251.134 |
| 27 ene 2023 | 80,41 | 81,97 | 79,30 | 81,72 | 81,72 | 398.210.930 |
| 26 ene 2023 | 81,83 | 82,33 | 80,03 | 80,41 | 80,41 | 454.691.494 |
| 25 ene 2023 | 80,09 | 83,95 | 78,95 | 81,84 | 81,84 | 482.404.180 |
| 24 ene 2023 | 82,80 | 83,71 | 79,65 | 80,08 | 80,08 | 467.189.123 |
| 23 ene 2023 | 80,66 | 85,07 | 80,66 | 82,81 | 82,81 | 620.283.001 |
| 22 ene 2023 | 81,19 | 82,64 | 80,03 | 80,66 | 80,66 | 484.082.723 |
| 21 ene 2023 | 83,20 | 83,97 | 81,19 | 81,19 | 81,19 | 623.365.234 |
| 20 ene 2023 | 77,75 | 83,41 | 76,80 | 83,20 | 83,20 | 568.316.712 |
| 19 ene 2023 | 76,65 | 77,91 | 75,95 | 77,75 | 77,75 | 432.803.532 |
| 18 ene 2023 | 80,75 | 81,79 | 76,65 | 76,66 | 76,66 | 690.254.881 |
| 17 ene 2023 | 79,26 | 82,00 | 78,56 | 80,74 | 80,74 | 638.802.296 |
| 16 ene 2023 | 80,72 | 81,71 | 78,64 | 79,25 | 79,25 | 594.026.385 |
| 15 ene 2023 | 80,98 | 81,57 | 79,31 | 80,72 | 80,72 | 531.530.671 |
| 14 ene 2023 | 79,60 | 83,56 | 79,45 | 80,98 | 80,98 | 1.139.569.386 |
| 13 ene 2023 | 79,16 | 80,75 | 77,69 | 79,60 | 79,60 | 669.483.814 |
| 12 ene 2023 | 78,29 | 79,28 | 76,66 | 79,16 | 79,16 | 846.465.500 |
| 11 ene 2023 | 75,32 | 78,40 | 74,73 | 78,09 | 78,09 | 605.281.404 |
| 10 ene 2023 | 76,15 | 76,98 | 74,55 | 75,32 | 75,32 | 522.514.777 |
| 09 ene 2023 | 72,85 | 77,52 | 72,85 | 76,17 | 76,17 | 819.489.267 |
| 08 ene 2023 | 71,62 | 72,85 | 70,83 | 72,85 | 72,85 | 360.276.213 |
| 07 ene 2023 | 71,26 | 71,84 | 70,96 | 71,62 | 71,62 | 311.847.986 |
| 06 ene 2023 | 70,58 | 71,52 | 69,49 | 71,26 | 71,26 | 504.312.778 |
| 05 ene 2023 | 71,12 | 71,84 | 70,18 | 70,57 | 70,57 | 410.801.043 |
| 04 ene 2023 | 71,69 | 73,47 | 70,41 | 71,12 | 71,12 | 544.878.191 |
| 03 ene 2023 | 70,12 | 71,42 | 70,24 | 71,69 | 71,69 | 533.251.275 |
| 02 ene 2023 | 66,15 | 70,91 | 65,57 | 70,12 | 70,12 | 655.163.344 |
| 01 ene 2023 | 65,26 | 66,65 | 64,55 | 66,14 | 66,14 | 321.666.947 |
| 31 dic 2022 | 63,40 | 66,09 | 63,20 | 65,26 | 65,26 | 342.689.776 |
| 30 dic 2022 | 62,61 | 63,83 | 62,31 | 63,39 | 63,39 | 302.431.896 |
| 29 dic 2022 | 62,42 | 62,97 | 62,03 | 62,62 | 62,62 | 316.854.633 |
| 28 dic 2022 | 64,63 | 65,04 | 62,28 | 62,41 | 62,41 | 430.593.227 |
| 27 dic 2022 | 66,43 | 66,52 | 63,87 | 64,63 | 64,63 | 414.454.359 |
| 26 dic 2022 | 65,16 | 66,66 | 64,72 | 66,44 | 66,44 | 429.897.221 |
| 25 dic 2022 | 61,66 | 65,34 | 61,44 | 65,16 | 65,16 | 315.530.541 |
| 24 dic 2022 | 61,66 | 61,88 | 61,18 | 61,66 | 61,66 | 167.239.460 |
| 23 dic 2022 | 62,40 | 62,75 | 61,67 | 61,66 | 61,66 | 287.516.472 |
| 22 dic 2022 | 61,65 | 62,48 | 60,96 | 62,40 | 62,40 | 347.590.604 |
| 21 dic 2022 | 61,87 | 62,75 | 61,08 | 61,64 | 61,64 | 353.959.705 |
| 20 dic 2022 | 59,70 | 62,08 | 59,64 | 61,88 | 61,88 | 489.186.166 |
| 19 dic 2022 | 61,00 | 61,18 | 58,32 | 59,69 | 59,69 | 434.650.571 |
| 18 dic 2022 | 61,32 | 61,96 | 59,99 | 60,99 | 60,99 | 317.161.871 |
| 17 dic 2022 | 62,59 | 63,71 | 59,92 | 61,31 | 61,31 | 649.684.939 |
| 16 dic 2022 | 68,00 | 69,06 | 62,09 | 62,59 | 62,59 | 684.647.942 |
| 15 dic 2022 | 70,69 | 70,69 | 67,89 | 67,99 | 67,99 | 443.024.425 |
| 14 dic 2022 | 72,81 | 74,10 | 70,54 | 70,70 | 70,70 | 546.582.172 |
| 13 dic 2022 | 72,30 | 74,60 | 70,92 | 72,80 | 72,80 | 640.134.360 |
| 12 dic 2022 | 72,83 | 72,83 | 70,10 | 72,31 | 72,31 | 439.340.002 |
| 11 dic 2022 | 72,45 | 74,34 | 72,45 | 72,83 | 72,83 | 272.221.422 |
| 10 dic 2022 | 72,38 | 73,35 | 72,08 | 72,45 | 72,45 | 258.662.547 |
| 09 dic 2022 | 74,26 | 74,24 | 72,23 | 72,38 | 72,38 | 417.830.977 |
| 08 dic 2022 | 73,28 | 74,40 | 71,17 | 74,26 | 74,26 | 579.788.408 |
| 07 dic 2022 | 76,35 | 76,64 | 72,53 | 73,28 | 73,28 | 541.843.887 |
| 06 dic 2022 | 76,46 | 77,71 | 74,44 | 76,35 | 76,35 | 536.858.035 |
| 05 dic 2022 | 73,22 | 79,51 | 72,95 | 76,47 | 76,47 | 928.810.816 |
| 04 dic 2022 | 72,68 | 73,24 | 72,05 | 73,23 | 73,23 | 305.851.941 |
| 03 dic 2022 | 73,98 | 73,98 | 71,88 | 72,69 | 72,69 | 330.964.414 |
| 02 dic 2022 | 73,64 | 73,99 | 71,99 | 73,98 | 73,98 | 435.111.069 |
| 01 dic 2022 | 76,07 | 76,64 | 73,40 | 73,63 | 73,63 | 629.766.594 |
| 30 nov 2022 | 73,60 | 76,52 | 73,28 | 76,08 | 76,08 | 700.382.003 |
| 29 nov 2022 | 71,63 | 74,49 | 71,20 | 73,60 | 73,60 | 759.807.024 |
| 28 nov 2022 | 72,39 | 72,50 | 68,27 | 71,66 | 71,66 | 820.547.387 |
| 27 nov 2022 | 73,34 | 75,75 | 72,18 | 72,39 | 72,39 | 600.150.718 |
| 26 nov 2022 | 71,08 | 76,09 | 71,08 | 73,33 | 73,33 | 734.943.518 |
| 25 nov 2022 | 75,72 | 75,77 | 70,68 | 71,09 | 71,09 | 856.244.845 |
| 24 nov 2022 | 75,83 | 75,94 | 72,81 | 75,74 | 75,74 | 1.199.381.127 |
| 23 nov 2022 | 68,34 | 79,10 | 67,69 | 75,83 | 75,83 | 2.030.172.035 |
| 22 nov 2022 | 59,89 | 68,58 | 59,72 | 68,32 | 68,32 | 1.273.875.660 |
| 21 nov 2022 | 60,02 | 61,40 | 58,42 | 59,90 | 59,90 | 848.300.978 |
| 20 nov 2022 | 61,68 | 62,36 | 59,00 | 60,02 | 60,02 | 589.306.318 |
| 19 nov 2022 | 60,55 | 62,14 | 59,57 | 61,68 | 61,68 | 518.261.655 |
| 18 nov 2022 | 60,31 | 61,28 | 59,68 | 60,56 | 60,56 | 636.167.727 |
| 17 nov 2022 | 55,34 | 60,68 | 55,22 | 60,31 | 60,31 | 754.464.254 |
| 16 nov 2022 | 56,00 | 57,85 | 54,83 | 55,34 | 55,34 | 566.992.042 |
| 15 nov 2022 | 54,79 | 57,28 | 54,79 | 56,00 | 56,00 | 535.166.713 |
| 14 nov 2022 | 55,66 | 57,19 | 52,39 | 54,79 | 54,79 | 787.392.113 |
| 13 nov 2022 | 57,77 | 58,09 | 54,86 | 55,67 | 55,67 | 498.582.606 |
| 12 nov 2022 | 59,06 | 59,27 | 56,57 | 57,77 | 57,77 | 669.894.763 |
| 11 nov 2022 | 59,21 | 62,13 | 57,37 | 59,05 | 59,05 | 1.246.199.930 |
| 10 nov 2022 | 50,56 | 59,89 | 50,19 | 59,22 | 59,22 | 1.593.214.373 |
| 09 nov 2022 | 56,98 | 59,11 | 49,28 | 50,56 | 50,56 | 1.722.063.938 |
| 08 nov 2022 | 67,52 | 68,16 | 55,68 | 56,93 | 56,93 | 1.839.502.634 |
| 07 nov 2022 | 68,60 | 73,09 | 67,15 | 67,53 | 67,53 | 1.370.736.948 |
| 06 nov 2022 | 69,80 | 71,02 | 68,36 | 68,58 | 68,58 | 1.012.164.124 |
| 05 nov 2022 | 67,71 | 71,40 | 67,40 | 69,84 | 69,84 | 1.507.997.853 |
| 04 nov 2022 | 63,51 | 69,92 | 63,35 | 67,72 | 67,72 | 2.155.676.821 |
| 03 nov 2022 | 61,71 | 65,41 | 61,99 | 63,51 | 63,51 | 1.289.718.338 |
| 02 nov 2022 | 55,81 | 62,87 | 55,53 | 61,71 | 61,71 | 1.705.740.059 |
| 01 nov 2022 | 55,72 | 56,18 | 55,16 | 55,81 | 55,81 | 433.277.824 |
| 31 oct 2022 | 55,64 | 56,67 | 54,86 | 55,72 | 55,72 | 537.013.572 |
| 30 oct 2022 | 56,71 | 57,51 | 55,18 | 55,64 | 55,64 | 478.662.843 |
| 29 oct 2022 | 55,19 | 57,59 | 54,97 | 56,69 | 56,69 | 682.741.341 |
| 28 oct 2022 | 54,99 | 55,60 | 54,03 | 55,20 | 55,20 | 487.623.457 |
| 27 oct 2022 | 55,87 | 56,27 | 54,89 | 54,99 | 54,99 | 533.276.613 |
| 26 oct 2022 | 56,22 | 57,34 | 56,08 | 55,87 | 55,87 | 609.796.328 |
| 25 oct 2022 | 53,18 | 56,89 | 53,08 | 56,23 | 56,23 | 546.844.419 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
