Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.577,65 +95,15 (+0,37%)
Polygon EUR (MATIC-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:19AM UTC. Mercado abierto.
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 mar 2023 | 1,0016 | 1,0108 | 0,9976 | 1,0085 | 1,0085 | 264.764.624 |
| 25 mar 2023 | 1,0494 | 1,0591 | 0,9982 | 1,0183 | 1,0183 | 449.152.640 |
| 24 mar 2023 | 1,0212 | 1,0604 | 1,0133 | 1,0494 | 1,0494 | 391.798.048 |
| 23 mar 2023 | 1,0733 | 1,0784 | 1,0058 | 1,0212 | 1,0212 | 534.890.518 |
| 22 mar 2023 | 1,0302 | 1,0827 | 1,0160 | 1,0735 | 1,0735 | 511.862.175 |
| 21 mar 2023 | 1,0946 | 1,0981 | 1,0291 | 1,0301 | 1,0301 | 612.293.876 |
| 20 mar 2023 | 1,0872 | 1,1323 | 1,0918 | 1,0945 | 1,0945 | 407.327.404 |
| 19 mar 2023 | 1,1390 | 1,1618 | 1,0860 | 1,0873 | 1,0873 | 501.778.076 |
| 18 mar 2023 | 1,0842 | 1,1434 | 1,0738 | 1,1388 | 1,1388 | 508.357.746 |
| 17 mar 2023 | 1,0536 | 1,0887 | 1,0446 | 1,0842 | 1,0842 | 441.086.565 |
| 16 mar 2023 | 1,1196 | 1,1465 | 1,0272 | 1,0530 | 1,0530 | 745.654.208 |
| 15 mar 2023 | 1,1131 | 1,1612 | 1,0750 | 1,1194 | 1,1194 | 926.055.454 |
| 14 mar 2023 | 1,0827 | 1,1195 | 1,0276 | 1,1129 | 1,1129 | 883.758.426 |
| 13 mar 2023 | 0,9996 | 1,0825 | 0,9853 | 1,0832 | 1,0832 | 660.720.089 |
| 12 mar 2023 | 0,9938 | 1,0194 | 0,9392 | 0,9997 | 0,9997 | 670.979.769 |
| 11 mar 2023 | 0,9594 | 1,0000 | 0,8960 | 0,9937 | 0,9937 | 818.810.992 |
| 10 mar 2023 | 0,9972 | 1,0318 | 0,9321 | 0,9592 | 0,9592 | 663.021.356 |
| 09 mar 2023 | 0,9972 | 1,0318 | 0,9321 | 0,9592 | 0,9592 | 663.021.356 |
| 08 mar 2023 | 1,0898 | 1,0962 | 0,9937 | 0,9970 | 0,9970 | 533.267.214 |
| 07 mar 2023 | 1,0590 | 1,0940 | 1,0602 | 1,0898 | 1,0898 | 482.606.349 |
| 06 mar 2023 | 1,0703 | 1,0715 | 1,0505 | 1,0590 | 1,0590 | 299.742.003 |
| 05 mar 2023 | 1,0588 | 1,0885 | 1,0535 | 1,0705 | 1,0705 | 288.430.411 |
| 04 mar 2023 | 1,0974 | 1,1051 | 1,0350 | 1,0585 | 1,0585 | 312.844.152 |
| 03 mar 2023 | 1,1558 | 1,1582 | 1,0729 | 1,0974 | 1,0974 | 524.708.355 |
| 02 mar 2023 | 1,1700 | 1,1726 | 1,1275 | 1,1556 | 1,1556 | 350.165.131 |
| 01 mar 2023 | 1,1301 | 1,1817 | 1,1300 | 1,1700 | 1,1700 | 456.578.901 |
| 28 feb 2023 | 1,1646 | 1,1709 | 1,1231 | 1,1301 | 1,1301 | 480.311.920 |
| 27 feb 2023 | 1,2141 | 1,2108 | 1,1484 | 1,1645 | 1,1645 | 519.603.743 |
| 26 feb 2023 | 1,1810 | 1,2305 | 1,1727 | 1,2140 | 1,2140 | 391.771.917 |
| 25 feb 2023 | 1,1961 | 1,2064 | 1,1375 | 1,1812 | 1,1812 | 446.437.320 |
| 24 feb 2023 | 1,2782 | 1,2838 | 1,1868 | 1,1960 | 1,1960 | 583.529.589 |
| 23 feb 2023 | 1,3170 | 1,3337 | 1,2663 | 1,2783 | 1,2783 | 503.978.670 |
| 22 feb 2023 | 1,3004 | 1,3190 | 1,2440 | 1,3173 | 1,3173 | 681.430.974 |
| 21 feb 2023 | 1,3802 | 1,4072 | 1,2854 | 1,3002 | 1,3002 | 741.825.261 |
| 20 feb 2023 | 1,3849 | 1,4095 | 1,3508 | 1,3801 | 1,3801 | 587.884.022 |
| 19 feb 2023 | 1,3874 | 1,4312 | 1,3780 | 1,3839 | 1,3839 | 673.088.388 |
| 18 feb 2023 | 1,4236 | 1,4549 | 1,3795 | 1,3874 | 1,3874 | 722.404.767 |
| 17 feb 2023 | 1,2861 | 1,4362 | 1,2861 | 1,4236 | 1,4236 | 1.216.014.293 |
| 16 feb 2023 | 1,2438 | 1,3680 | 1,2363 | 1,2861 | 1,2861 | 1.142.933.296 |
| 15 feb 2023 | 1,1724 | 1,2444 | 1,1518 | 1,2440 | 1,2440 | 573.811.976 |
| 14 feb 2023 | 1,1056 | 1,1729 | 1,0916 | 1,1725 | 1,1725 | 717.579.918 |
| 13 feb 2023 | 1,1598 | 1,1640 | 1,0677 | 1,1060 | 1,1060 | 697.224.736 |
| 12 feb 2023 | 1,1707 | 1,2150 | 1,1516 | 1,1599 | 1,1599 | 508.966.803 |
| 11 feb 2023 | 1,1512 | 1,1742 | 1,1396 | 1,1708 | 1,1708 | 423.167.053 |
| 10 feb 2023 | 1,1439 | 1,2238 | 1,1384 | 1,1513 | 1,1513 | 944.901.292 |
| 09 feb 2023 | 1,2172 | 1,2497 | 1,1331 | 1,1438 | 1,1438 | 1.185.081.918 |
| 08 feb 2023 | 1,1828 | 1,2485 | 1,1784 | 1,2169 | 1,2169 | 883.937.179 |
| 07 feb 2023 | 1,1095 | 1,1834 | 1,1093 | 1,1826 | 1,1826 | 538.069.109 |
| 06 feb 2023 | 1,1163 | 1,1516 | 1,0938 | 1,1095 | 1,1095 | 408.576.195 |
| 05 feb 2023 | 1,1572 | 1,1634 | 1,1030 | 1,1164 | 1,1164 | 521.251.926 |
| 04 feb 2023 | 1,1517 | 1,1853 | 1,1282 | 1,1568 | 1,1568 | 491.167.650 |
| 03 feb 2023 | 1,0824 | 1,1573 | 1,0763 | 1,1515 | 1,1515 | 644.844.729 |
| 02 feb 2023 | 1,0848 | 1,1466 | 1,0823 | 1,0825 | 1,0825 | 763.730.430 |
| 01 feb 2023 | 1,0230 | 1,0906 | 0,9815 | 1,0851 | 1,0851 | 582.076.207 |
| 31 ene 2023 | 1,0021 | 1,0319 | 0,9970 | 1,0233 | 1,0233 | 385.171.230 |
| 30 ene 2023 | 1,0834 | 1,0839 | 0,9894 | 1,0020 | 1,0020 | 555.337.835 |
| 29 ene 2023 | 1,0525 | 1,1002 | 1,0424 | 1,0834 | 1,0834 | 579.242.960 |
| 28 ene 2023 | 1,0654 | 1,0725 | 1,0087 | 1,0524 | 1,0524 | 574.546.474 |
| 27 ene 2023 | 1,0310 | 1,0915 | 0,9845 | 1,0654 | 1,0654 | 931.877.298 |
| 26 ene 2023 | 0,9093 | 1,0304 | 0,9078 | 1,0303 | 1,0303 | 903.246.682 |
| 25 ene 2023 | 0,8778 | 0,9294 | 0,8613 | 0,9098 | 0,9098 | 424.741.945 |
| 24 ene 2023 | 0,9151 | 0,9540 | 0,8755 | 0,8778 | 0,8778 | 466.980.028 |
| 23 ene 2023 | 0,9150 | 0,9295 | 0,9050 | 0,9154 | 0,9154 | 375.537.547 |
| 22 ene 2023 | 0,9102 | 0,9466 | 0,9015 | 0,9150 | 0,9150 | 424.672.531 |
| 21 ene 2023 | 0,9435 | 0,9547 | 0,9097 | 0,9101 | 0,9101 | 489.102.780 |
| 20 ene 2023 | 0,8796 | 0,9436 | 0,8668 | 0,9435 | 0,9435 | 400.425.539 |
| 19 ene 2023 | 0,8706 | 0,8810 | 0,8516 | 0,8796 | 0,8796 | 305.252.287 |
| 18 ene 2023 | 0,9230 | 0,9373 | 0,8669 | 0,8707 | 0,8707 | 506.758.781 |
| 17 ene 2023 | 0,9414 | 0,9533 | 0,9231 | 0,9231 | 0,9231 | 415.513.753 |
| 16 ene 2023 | 0,9087 | 0,9604 | 0,8996 | 0,9412 | 0,9412 | 635.442.065 |
| 15 ene 2023 | 0,9220 | 0,9226 | 0,8819 | 0,9088 | 0,9088 | 386.270.293 |
| 14 ene 2023 | 0,8583 | 0,9685 | 0,8578 | 0,9219 | 0,9219 | 902.185.932 |
| 13 ene 2023 | 0,8437 | 0,8651 | 0,8323 | 0,8584 | 0,8584 | 349.137.812 |
| 12 ene 2023 | 0,8339 | 0,8472 | 0,8066 | 0,8437 | 0,8437 | 531.951.238 |
| 11 ene 2023 | 0,7994 | 0,8331 | 0,7879 | 0,8299 | 0,8299 | 280.890.251 |
| 10 ene 2023 | 0,7864 | 0,8010 | 0,7797 | 0,7994 | 0,7994 | 233.496.529 |
| 09 ene 2023 | 0,7880 | 0,8125 | 0,7843 | 0,7866 | 0,7866 | 434.136.059 |
| 08 ene 2023 | 0,7565 | 0,7905 | 0,7503 | 0,7881 | 0,7881 | 207.506.519 |
| 07 ene 2023 | 0,7495 | 0,7601 | 0,7490 | 0,7565 | 0,7565 | 155.298.968 |
| 06 ene 2023 | 0,7494 | 0,7499 | 0,7377 | 0,7495 | 0,7495 | 204.124.338 |
| 05 ene 2023 | 0,7603 | 0,7624 | 0,7480 | 0,7495 | 0,7495 | 186.112.507 |
| 04 ene 2023 | 0,7397 | 0,7674 | 0,7366 | 0,7603 | 0,7603 | 287.053.220 |
| 03 ene 2023 | 0,7314 | 0,7388 | 0,7328 | 0,7397 | 0,7397 | 162.581.477 |
| 02 ene 2023 | 0,7099 | 0,7385 | 0,7020 | 0,7314 | 0,7314 | 182.503.728 |
| 01 ene 2023 | 0,7071 | 0,7122 | 0,6985 | 0,7098 | 0,7098 | 99.462.421 |
| 31 dic 2022 | 0,7091 | 0,7185 | 0,7040 | 0,7071 | 0,7071 | 111.218.993 |
| 30 dic 2022 | 0,7292 | 0,7315 | 0,7039 | 0,7090 | 0,7090 | 198.112.832 |
| 29 dic 2022 | 0,7365 | 0,7388 | 0,7225 | 0,7292 | 0,7292 | 161.263.368 |
| 28 dic 2022 | 0,7578 | 0,7600 | 0,7324 | 0,7365 | 0,7365 | 191.389.701 |
| 27 dic 2022 | 0,7646 | 0,7681 | 0,7529 | 0,7578 | 0,7578 | 171.521.465 |
| 26 dic 2022 | 0,7486 | 0,7662 | 0,7488 | 0,7646 | 0,7646 | 137.799.590 |
| 25 dic 2022 | 0,7462 | 0,7486 | 0,7416 | 0,7486 | 0,7486 | 111.995.182 |
| 24 dic 2022 | 0,7488 | 0,7506 | 0,7449 | 0,7462 | 0,7462 | 93.961.645 |
| 23 dic 2022 | 0,7506 | 0,7599 | 0,7479 | 0,7488 | 0,7488 | 155.746.264 |
| 22 dic 2022 | 0,7476 | 0,7518 | 0,7301 | 0,7506 | 0,7506 | 189.393.195 |
| 21 dic 2022 | 0,7554 | 0,7556 | 0,7425 | 0,7475 | 0,7475 | 176.669.320 |
| 20 dic 2022 | 0,7283 | 0,7581 | 0,7263 | 0,7554 | 0,7554 | 307.534.239 |
| 19 dic 2022 | 0,7691 | 0,7745 | 0,7217 | 0,7282 | 0,7282 | 326.667.404 |
| 18 dic 2022 | 0,7703 | 0,7782 | 0,7611 | 0,7689 | 0,7689 | 169.918.629 |
| 17 dic 2022 | 0,7509 | 0,7715 | 0,7413 | 0,7703 | 0,7703 | 274.773.980 |
| *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.
