Mercados españoles cerrados
S&P 500
5.006,29 -65,34 (-1,29%) Nasdaq
15.434,47 -278,28 (-1,77%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0719 +0,0018 (+0,17%) Petróleo Brent
87,72 -0,30 (-0,34%) Bitcoin EUR
59.358,89 -1.265,79 (-2,09%)
China Merchants Bank Co., Ltd. (M4B.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | 140 |
| 24 abr 2024 | 3,8980 | 3,8980 | 3,8980 | 3,8980 | 3,8980 | - |
| 23 abr 2024 | 3,8570 | 3,9280 | 3,8570 | 3,9280 | 3,9280 | 140 |
| 22 abr 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
| 19 abr 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
| 18 abr 2024 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | - |
| 17 abr 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | - |
| 16 abr 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 15 abr 2024 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | - |
| 12 abr 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 11 abr 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | - |
| 10 abr 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | - |
| 09 abr 2024 | 3,6800 | 3,7500 | 3,6800 | 3,7500 | 3,7500 | 1047 |
| 08 abr 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 05 abr 2024 | 3,6100 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | 500 |
| 04 abr 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
| 03 abr 2024 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | - |
| 02 abr 2024 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | - |
| 28 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 27 mar 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 26 mar 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 1000 |
| 25 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 22 mar 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
| 21 mar 2024 | 3,5810 | 3,6800 | 3,5810 | 3,6380 | 3,6380 | 5810 |
| 20 mar 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 19 mar 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 18 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 15 mar 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
| 14 mar 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 13 mar 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
| 12 mar 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 11 mar 2024 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | - |
| 08 mar 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | - |
| 07 mar 2024 | 3,4610 | 3,4760 | 3,4590 | 3,4760 | 3,4760 | 450 |
| 06 mar 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | - |
| 05 mar 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 04 mar 2024 | 3,4630 | 3,4730 | 3,4630 | 3,4730 | 3,4730 | 300 |
| 01 mar 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 29 feb 2024 | 3,5850 | 3,5850 | 3,5640 | 3,5640 | 3,5640 | 200 |
| 28 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 27 feb 2024 | 3,6380 | 3,7460 | 3,6380 | 3,7460 | 3,7460 | 280 |
| 26 feb 2024 | 3,6700 | 3,6700 | 3,6690 | 3,6690 | 3,6690 | 1000 |
| 23 feb 2024 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | - |
| 22 feb 2024 | 3,6900 | 3,8430 | 3,6900 | 3,7670 | 3,7670 | 3515 |
| 21 feb 2024 | 3,7010 | 3,8200 | 3,7010 | 3,7620 | 3,7620 | 500 |
| 20 feb 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | - |
| 19 feb 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
| 16 feb 2024 | 3,6290 | 3,7270 | 3,6290 | 3,6700 | 3,6700 | 600 |
| 15 feb 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
| 14 feb 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 13 feb 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
| 12 feb 2024 | 3,3790 | 3,5080 | 3,3790 | 3,5080 | 3,5080 | 8900 |
| 09 feb 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | - |
| 08 feb 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 07 feb 2024 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | - |
| 06 feb 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 05 feb 2024 | 3,2720 | 3,3370 | 3,2620 | 3,3150 | 3,3150 | 1464 |
| 02 feb 2024 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | - |
| 01 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 302 |
| 31 ene 2024 | 3,3420 | 3,3940 | 3,3420 | 3,3940 | 3,3940 | 360 |
| 30 ene 2024 | 3,3390 | 3,3390 | 3,3390 | 3,3390 | 3,3390 | - |
| 29 ene 2024 | 3,4820 | 3,5400 | 3,4420 | 3,5110 | 3,5110 | 9668 |
| 26 ene 2024 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | - |
| 25 ene 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
| 24 ene 2024 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | - |
| 23 ene 2024 | 3,1380 | 3,3020 | 3,1380 | 3,2880 | 3,2880 | 860 |
| 22 ene 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | - |
| 19 ene 2024 | 2,9150 | 3,0030 | 2,9150 | 3,0030 | 3,0030 | 560 |
| 18 ene 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
| 17 ene 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | - |
| 16 ene 2024 | 3,0080 | 3,0750 | 3,0080 | 3,0750 | 3,0750 | 196 |
| 15 ene 2024 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | - |
| 12 ene 2024 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | - |
| 11 ene 2024 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | - |
| 10 ene 2024 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | - |
| 09 ene 2024 | 3,0020 | 3,0790 | 3,0020 | 3,0790 | 3,0790 | 7553 |
| 08 ene 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | - |
| 05 ene 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 04 ene 2024 | 3,0980 | 3,2070 | 3,0900 | 3,0900 | 3,0900 | 2000 |
| 03 ene 2024 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | - |
| 02 ene 2024 | 3,0560 | 3,0560 | 3,0450 | 3,0450 | 3,0450 | - |
| 29 dic 2023 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | - |
| 28 dic 2023 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | - |
| 27 dic 2023 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 22 dic 2023 | 2,9850 | 3,0280 | 2,9850 | 3,0280 | 3,0280 | 360 |
| 21 dic 2023 | 3,0200 | 3,0770 | 3,0200 | 3,0770 | 3,0770 | 5 |
| 20 dic 2023 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 19 dic 2023 | 2,9520 | 2,9520 | 2,9000 | 2,9000 | 2,9000 | 151 |
| 18 dic 2023 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | - |
| 15 dic 2023 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
| 14 dic 2023 | 2,8380 | 2,9620 | 2,8380 | 2,9620 | 2,9620 | 2769 |
| 13 dic 2023 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 1000 |
| 12 dic 2023 | 3,0180 | 3,0700 | 3,0180 | 3,0700 | 3,0700 | 2903 |
| 11 dic 2023 | 2,9270 | 3,0000 | 2,9270 | 3,0000 | 3,0000 | 360 |
| 08 dic 2023 | 2,9820 | 2,9820 | 2,9820 | 2,9820 | 2,9820 | - |
| 07 dic 2023 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | - |
| 06 dic 2023 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 05 dic 2023 | 3,0180 | 3,0330 | 3,0180 | 3,0330 | 3,0330 | 46 |
| 04 dic 2023 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 01 dic 2023 | 3,1210 | 3,1690 | 3,1210 | 3,1690 | 3,1690 | 50 |
| *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.