Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.137,29 +1.822,57 (+3,18%)
McPhy Energy S.A. (M6P.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:40PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,1950 | 2,2800 | 2,1950 | 2,2800 | 2,2800 | 4910 |
| 02 may 2024 | 2,0500 | 2,2400 | 2,0500 | 2,2400 | 2,2400 | 544 |
| 30 abr 2024 | 2,0550 | 2,1850 | 2,0550 | 2,1100 | 2,1100 | 2089 |
| 29 abr 2024 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | - |
| 26 abr 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
| 25 abr 2024 | 1,8700 | 1,8800 | 1,8620 | 1,8800 | 1,8800 | 865 |
| 24 abr 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 23 abr 2024 | 1,8820 | 1,9680 | 1,8820 | 1,9680 | 1,9680 | 1000 |
| 22 abr 2024 | 1,8260 | 1,9440 | 1,8260 | 1,9440 | 1,9440 | 1960 |
| 19 abr 2024 | 1,8420 | 1,8420 | 1,8400 | 1,8400 | 1,8400 | 200 |
| 18 abr 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8800 | 1,8800 | 100 |
| 17 abr 2024 | 1,8280 | 1,8900 | 1,8280 | 1,8900 | 1,8900 | 1000 |
| 16 abr 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | - |
| 15 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 125 |
| 12 abr 2024 | 1,8880 | 1,9100 | 1,8880 | 1,9100 | 1,9100 | 240 |
| 11 abr 2024 | 1,9200 | 1,9200 | 1,9120 | 1,9120 | 1,9120 | 50 |
| 10 abr 2024 | 2,0450 | 2,1050 | 2,0450 | 2,0550 | 2,0550 | 73 |
| 09 abr 2024 | 2,0100 | 2,1000 | 2,0100 | 2,1000 | 2,1000 | 500 |
| 08 abr 2024 | 1,9700 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | 1500 |
| 05 abr 2024 | 2,0050 | 2,0600 | 2,0050 | 2,0300 | 2,0300 | 1900 |
| 04 abr 2024 | 2,2600 | 2,2700 | 2,0450 | 2,0450 | 2,0450 | 3412 |
| 03 abr 2024 | 1,8080 | 2,2300 | 1,8080 | 2,2300 | 2,2300 | 1650 |
| 02 abr 2024 | 1,9280 | 2,0700 | 1,8400 | 1,8400 | 1,8400 | 8514 |
| 28 mar 2024 | 1,8480 | 1,9280 | 1,8230 | 1,9280 | 1,9280 | 4098 |
| 27 mar 2024 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | - |
| 26 mar 2024 | 1,5870 | 1,6810 | 1,5870 | 1,6810 | 1,6810 | 380 |
| 25 mar 2024 | 1,6360 | 1,6500 | 1,5910 | 1,5910 | 1,5910 | 1280 |
| 22 mar 2024 | 1,6310 | 1,6470 | 1,6310 | 1,6470 | 1,6470 | 105 |
| 21 mar 2024 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | - |
| 20 mar 2024 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
| 19 mar 2024 | 1,5680 | 1,6290 | 1,5680 | 1,6290 | 1,6290 | 20 |
| 18 mar 2024 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
| 15 mar 2024 | 1,6950 | 1,6950 | 1,5450 | 1,5450 | 1,5450 | 2950 |
| 14 mar 2024 | 1,7090 | 1,7130 | 1,7020 | 1,7020 | 1,7020 | 400 |
| 13 mar 2024 | 1,8290 | 1,8290 | 1,6930 | 1,6930 | 1,6930 | 946 |
| 12 mar 2024 | 1,8440 | 1,8810 | 1,8440 | 1,8630 | 1,8630 | 785 |
| 11 mar 2024 | 1,9640 | 1,9640 | 1,9100 | 1,9100 | 1,9100 | 138 |
| 08 mar 2024 | 1,9920 | 2,0080 | 1,9580 | 2,0080 | 2,0080 | 3070 |
| 07 mar 2024 | 1,9600 | 1,9620 | 1,9460 | 1,9620 | 1,9620 | 300 |
| 06 mar 2024 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | - |
| 05 mar 2024 | 1,9810 | 1,9810 | 1,9810 | 1,9810 | 1,9810 | - |
| 04 mar 2024 | 2,1100 | 2,1100 | 2,0280 | 2,0280 | 2,0280 | 60 |
| 01 mar 2024 | 2,0460 | 2,0460 | 2,0160 | 2,0340 | 2,0340 | 125 |
| 29 feb 2024 | 1,9940 | 2,0000 | 1,9940 | 2,0000 | 2,0000 | 1800 |
| 28 feb 2024 | 2,0900 | 2,0960 | 2,0480 | 2,0500 | 2,0500 | 7506 |
| 27 feb 2024 | 2,1000 | 2,1300 | 2,0720 | 2,0720 | 2,0720 | 110 |
| 26 feb 2024 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | - |
| 23 feb 2024 | 2,2240 | 2,2240 | 2,1260 | 2,1260 | 2,1260 | 383 |
| 22 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 21 feb 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
| 20 feb 2024 | 2,2920 | 2,2920 | 2,2060 | 2,2060 | 2,2060 | 33 |
| 19 feb 2024 | 2,5220 | 2,5420 | 2,2940 | 2,2940 | 2,2940 | 2800 |
| 16 feb 2024 | 2,2700 | 2,4560 | 2,2700 | 2,3600 | 2,3600 | 930 |
| 15 feb 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
| 14 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 75 |
| 13 feb 2024 | 2,3120 | 2,3120 | 2,3100 | 2,3100 | 2,3100 | 1351 |
| 12 feb 2024 | 2,2740 | 2,2960 | 2,2740 | 2,2960 | 2,2960 | 40 |
| 09 feb 2024 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | - |
| 08 feb 2024 | 2,4500 | 2,4500 | 2,4200 | 2,4200 | 2,4200 | 160 |
| 07 feb 2024 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | - |
| 06 feb 2024 | 2,5880 | 2,6760 | 2,4560 | 2,4560 | 2,4560 | 130 |
| 05 feb 2024 | 2,6900 | 2,6900 | 2,6260 | 2,6460 | 2,6460 | 233 |
| 02 feb 2024 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | - |
| 01 feb 2024 | 2,7240 | 2,7240 | 2,6920 | 2,6920 | 2,6920 | 50 |
| 31 ene 2024 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | - |
| 30 ene 2024 | 2,7980 | 2,8100 | 2,7980 | 2,8100 | 2,8100 | 250 |
| 29 ene 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | - |
| 26 ene 2024 | 2,7620 | 2,8340 | 2,7620 | 2,8240 | 2,8240 | 2265 |
| 25 ene 2024 | 2,8360 | 2,8360 | 2,7980 | 2,7980 | 2,7980 | 18 |
| 24 ene 2024 | 3,0160 | 3,0160 | 2,9160 | 2,9160 | 2,9160 | 3072 |
| 23 ene 2024 | 3,0040 | 3,0160 | 3,0020 | 3,0020 | 3,0020 | 800 |
| 22 ene 2024 | 3,0180 | 3,0180 | 3,0160 | 3,0160 | 3,0160 | 55 |
| 19 ene 2024 | 2,9940 | 3,0300 | 2,9940 | 3,0300 | 3,0300 | 14 |
| 18 ene 2024 | 2,9880 | 3,0080 | 2,9880 | 3,0080 | 3,0080 | 1250 |
| 17 ene 2024 | 3,0240 | 3,0240 | 2,9940 | 2,9940 | 2,9940 | 380 |
| 16 ene 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | - |
| 15 ene 2024 | 3,0460 | 3,1300 | 3,0460 | 3,1300 | 3,1300 | 10 |
| 12 ene 2024 | 2,9600 | 2,9720 | 2,9600 | 2,9720 | 2,9720 | 1500 |
| 11 ene 2024 | 3,2140 | 3,2140 | 3,0980 | 3,1140 | 3,1140 | 870 |
| 10 ene 2024 | 3,1560 | 3,1560 | 3,1560 | 3,1560 | 3,1560 | - |
| 09 ene 2024 | 3,2780 | 3,2780 | 3,2300 | 3,2640 | 3,2640 | 270 |
| 08 ene 2024 | 3,2440 | 3,2440 | 3,2060 | 3,2060 | 3,2060 | 970 |
| 05 ene 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2300 | 3,2300 | 64 |
| 04 ene 2024 | 3,3300 | 3,3460 | 3,3160 | 3,3160 | 3,3160 | 33 |
| 03 ene 2024 | 3,3780 | 3,3780 | 3,3320 | 3,3320 | 3,3320 | 20 |
| 02 ene 2024 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | - |
| 29 dic 2023 | 3,4100 | 3,4100 | 3,3960 | 3,3960 | 3,3960 | 420 |
| 28 dic 2023 | 3,4400 | 3,5300 | 3,4400 | 3,5300 | 3,5300 | 2000 |
| 27 dic 2023 | 3,4000 | 3,4820 | 3,4000 | 3,4300 | 3,4300 | 734 |
| 22 dic 2023 | 3,3000 | 3,3800 | 3,3000 | 3,3800 | 3,3800 | 60 |
| 21 dic 2023 | 3,2420 | 3,3080 | 3,2420 | 3,3060 | 3,3060 | 671 |
| 20 dic 2023 | 3,5160 | 3,5160 | 3,3300 | 3,3300 | 3,3300 | 2350 |
| 19 dic 2023 | 3,7380 | 3,8800 | 3,5000 | 3,5000 | 3,5000 | 3956 |
| 18 dic 2023 | 3,4060 | 3,8540 | 3,4060 | 3,6580 | 3,6580 | 38.765 |
| 15 dic 2023 | 3,4320 | 3,4320 | 3,3080 | 3,3080 | 3,3080 | 600 |
| 14 dic 2023 | 3,2620 | 3,7000 | 3,0740 | 3,5000 | 3,5000 | 6967 |
| 13 dic 2023 | 3,3320 | 3,4020 | 3,1840 | 3,1840 | 3,1840 | 245 |
| 12 dic 2023 | 3,3340 | 3,3820 | 3,3340 | 3,3820 | 3,3820 | 266 |
| 11 dic 2023 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 427 |
| 08 dic 2023 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| *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.