Mercados españoles abiertos en 1 hr 2 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.679,01 +505,86 (+1,29%) Dólar/Euro
1,0707 -0,0009 (-0,09%) Petróleo Brent
85,41 +0,40 (+0,47%) Bitcoin EUR
57.594,51 +580,01 (+1,02%)
(M&M.BO)
. Divisa en USD
Añadir a la lista de favoritos
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 2909,85 | 2909,85 | 2861,00 | 2874,70 | 2874,70 | 44.776 |
| 25 jun 2024 | 2926,95 | 2946,60 | 2894,00 | 2910,00 | 2910,00 | 69.862 |
| 24 jun 2024 | 2846,40 | 2923,85 | 2816,20 | 2915,85 | 2915,85 | 55.833 |
| 21 jun 2024 | 2887,95 | 2921,15 | 2824,75 | 2837,00 | 2837,00 | 266.452 |
| 20 jun 2024 | 2935,85 | 2955,55 | 2857,10 | 2870,70 | 2870,70 | 59.141 |
| 19 jun 2024 | 2978,05 | 2978,05 | 2927,15 | 2932,15 | 2932,15 | 40.834 |
| 18 jun 2024 | 2970,00 | 3013,95 | 2955,55 | 2960,50 | 2960,50 | 90.387 |
| 14 jun 2024 | 2870,25 | 2945,00 | 2865,00 | 2927,00 | 2927,00 | 133.459 |
| 13 jun 2024 | 2830,00 | 2877,95 | 2789,00 | 2864,05 | 2864,05 | 88.708 |
| 12 jun 2024 | 2836,00 | 2848,60 | 2782,00 | 2787,85 | 2787,85 | 30.710 |
| 11 jun 2024 | 2847,40 | 2855,00 | 2809,60 | 2833,80 | 2833,80 | 76.590 |
| 10 jun 2024 | 2869,80 | 2885,00 | 2801,00 | 2807,80 | 2807,80 | 46.424 |
| 07 jun 2024 | 2669,80 | 2868,25 | 2669,80 | 2857,10 | 2857,10 | 316.469 |
| 06 jun 2024 | 2765,50 | 2765,50 | 2671,80 | 2699,65 | 2699,65 | 88.498 |
| 05 jun 2024 | 2575,45 | 2752,00 | 2570,90 | 2742,65 | 2742,65 | 169.246 |
| 04 jun 2024 | 2649,90 | 2649,90 | 2449,00 | 2575,45 | 2575,45 | 180.888 |
| 03 jun 2024 | 2580,00 | 2654,00 | 2556,60 | 2636,15 | 2636,15 | 151.726 |
| 31 may 2024 | 2529,45 | 2568,50 | 2495,70 | 2506,45 | 2506,45 | 155.575 |
| 30 may 2024 | 2524,95 | 2531,00 | 2479,75 | 2494,70 | 2494,70 | 31.975 |
| 29 may 2024 | 2520,95 | 2547,20 | 2501,00 | 2532,70 | 2532,70 | 20.771 |
| 28 may 2024 | 2563,95 | 2580,60 | 2548,20 | 2552,20 | 2552,20 | 17.674 |
| 27 may 2024 | 2581,00 | 2590,10 | 2540,85 | 2547,80 | 2547,80 | 55.854 |
| 24 may 2024 | 2592,65 | 2605,00 | 2572,45 | 2580,05 | 2580,05 | 98.796 |
| 23 may 2024 | 2529,55 | 2616,80 | 2500,95 | 2610,05 | 2610,05 | 183.756 |
| 22 may 2024 | 2523,85 | 2535,00 | 2491,20 | 2520,60 | 2520,60 | 52.801 |
| 21 may 2024 | 2509,95 | 2536,75 | 2466,30 | 2522,20 | 2522,20 | 125.645 |
| 17 may 2024 | 2427,85 | 2557,95 | 2426,00 | 2514,45 | 2514,45 | 437.921 |
| 16 may 2024 | 2319,95 | 2393,00 | 2288,00 | 2372,85 | 2372,85 | 242.211 |
| 15 may 2024 | 2284,35 | 2317,50 | 2254,70 | 2302,55 | 2302,55 | 73.600 |
| 14 may 2024 | 2170,05 | 2279,65 | 2170,05 | 2270,55 | 2270,55 | 314.419 |
| 13 may 2024 | 2208,90 | 2208,90 | 2159,10 | 2188,25 | 2188,25 | 28.825 |
| 10 may 2024 | 2202,05 | 2231,40 | 2183,30 | 2192,70 | 2192,70 | 52.186 |
| 09 may 2024 | 2185,90 | 2256,75 | 2185,90 | 2212,15 | 2212,15 | 82.992 |
| 08 may 2024 | 2191,15 | 2195,00 | 2161,60 | 2182,15 | 2182,15 | 26.684 |
| 07 may 2024 | 2231,85 | 2237,60 | 2163,25 | 2191,30 | 2191,30 | 27.500 |
| 06 may 2024 | 2209,95 | 2240,00 | 2192,90 | 2224,70 | 2224,70 | 82.011 |
| 03 may 2024 | 2210,00 | 2210,00 | 2172,90 | 2192,95 | 2192,95 | 263.758 |
| 02 may 2024 | 2167,35 | 2205,05 | 2166,40 | 2184,45 | 2184,45 | 82.446 |
| 30 abr 2024 | 2073,15 | 2169,25 | 2073,15 | 2156,30 | 2156,30 | 243.243 |
| 29 abr 2024 | 2062,85 | 2067,50 | 2001,00 | 2062,85 | 2062,85 | 71.440 |
| 26 abr 2024 | 2104,45 | 2104,45 | 2038,45 | 2044,25 | 2044,25 | 55.951 |
| 25 abr 2024 | 2060,00 | 2113,05 | 2042,10 | 2095,55 | 2095,55 | 87.374 |
| 24 abr 2024 | 2059,50 | 2090,25 | 2053,80 | 2059,25 | 2059,25 | 11.222 |
| 23 abr 2024 | 2099,65 | 2114,35 | 2056,20 | 2062,30 | 2062,30 | 54.194 |
| 22 abr 2024 | 2122,30 | 2129,60 | 2064,50 | 2090,90 | 2090,90 | 61.367 |
| 19 abr 2024 | 2029,20 | 2087,60 | 1998,85 | 2082,90 | 2082,90 | 83.954 |
| 18 abr 2024 | 2034,45 | 2087,20 | 2018,45 | 2024,15 | 2024,15 | 33.554 |
| 16 abr 2024 | 2049,95 | 2073,95 | 2028,10 | 2030,85 | 2030,85 | 33.656 |
| 15 abr 2024 | 2029,55 | 2083,60 | 2029,55 | 2050,25 | 2050,25 | 41.478 |
| 12 abr 2024 | 2081,00 | 2087,45 | 2052,40 | 2070,15 | 2070,15 | 74.334 |
| 10 abr 2024 | 2091,25 | 2108,85 | 2070,00 | 2075,60 | 2075,60 | 36.091 |
| 09 abr 2024 | 2097,05 | 2098,00 | 2071,00 | 2090,80 | 2090,80 | 53.625 |
| 08 abr 2024 | 2024,85 | 2087,85 | 2020,00 | 2078,85 | 2078,85 | 118.105 |
| 05 abr 2024 | 1995,00 | 2025,80 | 1993,75 | 2015,05 | 2015,05 | 840.453 |
| 04 abr 2024 | 1995,00 | 2014,90 | 1963,40 | 2002,45 | 2002,45 | 61.486 |
| 03 abr 2024 | 1969,95 | 2003,95 | 1955,05 | 1989,25 | 1989,25 | 63.593 |
| 02 abr 2024 | 1917,95 | 1976,95 | 1902,90 | 1971,85 | 1971,85 | 44.208 |
| 01 abr 2024 | 1930,20 | 1963,35 | 1891,30 | 1915,40 | 1915,40 | 114.703 |
| 28 mar 2024 | 1879,15 | 1962,10 | 1872,45 | 1921,35 | 1921,35 | 92.264 |
| 27 mar 2024 | 1870,00 | 1899,00 | 1854,75 | 1878,90 | 1878,90 | 20.828 |
| 26 mar 2024 | 1879,65 | 1917,15 | 1861,00 | 1863,35 | 1863,35 | 1.729.187 |
| 22 mar 2024 | 1869,95 | 1905,00 | 1847,75 | 1879,45 | 1879,45 | 80.393 |
| 21 mar 2024 | 1854,50 | 1875,00 | 1846,00 | 1867,60 | 1867,60 | 55.784 |
| 20 mar 2024 | 1844,55 | 1857,55 | 1821,95 | 1844,60 | 1844,60 | 21.043 |
| 19 mar 2024 | 1855,00 | 1865,00 | 1827,50 | 1843,00 | 1843,00 | 48.347 |
| 18 mar 2024 | 1809,80 | 1866,30 | 1802,00 | 1856,40 | 1856,40 | 125.761 |
| 15 mar 2024 | 1870,55 | 1881,50 | 1790,00 | 1801,85 | 1801,85 | 223.141 |
| 14 mar 2024 | 1851,25 | 1895,50 | 1843,05 | 1891,80 | 1891,80 | 24.154 |
| 13 mar 2024 | 1894,05 | 1900,00 | 1845,55 | 1853,05 | 1853,05 | 40.840 |
| 12 mar 2024 | 1892,00 | 1898,75 | 1877,50 | 1893,50 | 1893,50 | 52.512 |
| 11 mar 2024 | 1914,90 | 1914,90 | 1873,60 | 1890,60 | 1890,60 | 64.858 |
| 07 mar 2024 | 1932,25 | 1932,25 | 1885,00 | 1896,25 | 1896,25 | 943.658 |
| 06 mar 2024 | 1949,70 | 1979,60 | 1922,30 | 1968,70 | 1968,70 | 42.010 |
| 05 mar 2024 | 1923,50 | 1968,00 | 1923,50 | 1939,05 | 1939,05 | 36.863 |
| 04 mar 2024 | 1966,00 | 1973,45 | 1918,55 | 1920,90 | 1920,90 | 59.722 |
| 01 mar 2024 | 1949,95 | 1982,00 | 1930,10 | 1972,65 | 1972,65 | 95.022 |
| 29 feb 2024 | 1905,00 | 1950,05 | 1892,85 | 1933,80 | 1933,80 | 54.781 |
| 28 feb 2024 | 1957,90 | 1957,90 | 1896,40 | 1901,00 | 1901,00 | 60.558 |
| 27 feb 2024 | 1925,00 | 1957,00 | 1915,35 | 1953,30 | 1953,30 | 47.177 |
| 26 feb 2024 | 1944,55 | 1950,30 | 1924,95 | 1927,60 | 1927,60 | 75.850 |
| 23 feb 2024 | 1939,90 | 1947,85 | 1901,50 | 1930,20 | 1930,20 | 70.164 |
| 22 feb 2024 | 1865,60 | 1917,00 | 1851,95 | 1908,60 | 1908,60 | 125.856 |
| 21 feb 2024 | 1854,20 | 1888,00 | 1846,30 | 1860,05 | 1860,05 | 105.454 |
| 20 feb 2024 | 1845,55 | 1860,00 | 1820,05 | 1851,95 | 1851,95 | 115.372 |
| 19 feb 2024 | 1838,20 | 1855,50 | 1820,00 | 1848,85 | 1848,85 | 100.498 |
| 16 feb 2024 | 1790,00 | 1864,65 | 1776,35 | 1835,55 | 1835,55 | 367.715 |
| 15 feb 2024 | 1683,10 | 1783,80 | 1666,00 | 1765,55 | 1765,55 | 481.444 |
| 14 feb 2024 | 1641,80 | 1679,40 | 1625,00 | 1657,60 | 1657,60 | 161.972 |
| 13 feb 2024 | 1684,75 | 1684,75 | 1623,20 | 1645,90 | 1645,90 | 28.232 |
| 12 feb 2024 | 1664,95 | 1674,85 | 1640,65 | 1659,95 | 1659,95 | 47.012 |
| 09 feb 2024 | 1694,95 | 1694,95 | 1628,10 | 1646,85 | 1646,85 | 123.311 |
| 08 feb 2024 | 1729,90 | 1743,10 | 1675,80 | 1687,40 | 1687,40 | 38.755 |
| 07 feb 2024 | 1729,20 | 1750,50 | 1716,10 | 1720,25 | 1720,25 | 30.011 |
| 06 feb 2024 | 1712,80 | 1729,85 | 1708,00 | 1727,60 | 1727,60 | 41.971 |
| 05 feb 2024 | 1672,15 | 1712,00 | 1665,05 | 1703,10 | 1703,10 | 189.995 |
| 02 feb 2024 | 1657,00 | 1686,50 | 1650,10 | 1664,25 | 1664,25 | 199.210 |
| 01 feb 2024 | 1657,00 | 1702,45 | 1645,20 | 1650,70 | 1650,70 | 285.063 |
| 31 ene 2024 | 1619,85 | 1657,40 | 1609,25 | 1653,85 | 1653,85 | 75.097 |
| 30 ene 2024 | 1640,15 | 1659,35 | 1615,10 | 1620,20 | 1620,20 | 201.665 |
| 29 ene 2024 | 1635,50 | 1643,90 | 1624,30 | 1639,45 | 1639,45 | 71.186 |
| *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.