Mercados españoles cerrados en 5 hrs 36 min
IBEX 35
11.113,40 -5,50 (-0,05%) Euro Stoxx 50
4.948,84 +12,87 (+0,26%) Dólar/Euro
1,0692 -0,0024 (-0,22%) Petróleo Brent
85,66 +0,65 (+0,76%) Oro
2.329,70 -1,10 (-0,05%) Bitcoin EUR
57.439,79 +14,45 (+0,03%)
MCB Bank Limited (MCB.KA)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 240,20 | 249,60 | 240,00 | 240,89 | 240,89 | 74.166 |
| 24 jun 2024 | 245,00 | 252,25 | 238,11 | 246,52 | 246,52 | 416.046 |
| 21 jun 2024 | 245,00 | 255,30 | 244,50 | 245,33 | 245,33 | 1.769.890 |
| 20 jun 2024 | 224,40 | 243,32 | 224,26 | 243,32 | 243,32 | 1.830.228 |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 215,99 | 229,00 | 215,00 | 224,26 | 224,26 | 819.530 |
| 13 jun 2024 | 200,00 | 214,63 | 200,00 | 214,63 | 214,63 | 1.630.443 |
| 12 jun 2024 | 197,95 | 200,90 | 195,05 | 197,82 | 197,82 | 356.711 |
| 11 jun 2024 | 199,25 | 199,25 | 196,00 | 196,81 | 196,81 | 200.580 |
| 10 jun 2024 | 199,44 | 202,00 | 198,50 | 199,40 | 199,40 | 167.872 |
| 07 jun 2024 | 202,99 | 202,99 | 193,00 | 199,44 | 199,44 | 699.289 |
| 06 jun 2024 | 202,11 | 204,00 | 201,40 | 201,78 | 201,78 | 301.423 |
| 05 jun 2024 | 205,00 | 205,99 | 201,50 | 203,34 | 203,34 | 151.942 |
| 04 jun 2024 | 206,15 | 207,77 | 202,80 | 204,25 | 204,25 | 361.996 |
| 03 jun 2024 | 208,15 | 212,00 | 205,50 | 206,15 | 206,15 | 163.638 |
| 31 may 2024 | 203,00 | 209,10 | 201,26 | 208,13 | 208,13 | 671.117 |
| 30 may 2024 | 204,65 | 207,40 | 201,56 | 202,32 | 202,32 | 657.317 |
| 29 may 2024 | 206,82 | 209,00 | 202,11 | 204,53 | 204,53 | 326.987 |
| 28 may 2024 | 206,70 | 206,70 | 206,70 | 206,70 | 206,70 | - |
| 24 may 2024 | 207,90 | 212,50 | 205,52 | 210,63 | 210,63 | 1.565.614 |
| 23 may 2024 | 209,51 | 210,90 | 204,50 | 205,42 | 205,42 | 864.106 |
| 22 may 2024 | 214,00 | 214,89 | 208,00 | 209,27 | 209,27 | 189.820 |
| 21 may 2024 | 212,98 | 215,00 | 207,26 | 212,99 | 212,99 | 261.924 |
| 20 may 2024 | 216,00 | 216,38 | 208,60 | 211,98 | 211,98 | 500.372 |
| 17 may 2024 | 217,00 | 217,20 | 213,40 | 216,38 | 216,38 | 165.726 |
| 16 may 2024 | 213,00 | 217,50 | 212,00 | 217,17 | 217,17 | 257.407 |
| 15 may 2024 | 208,91 | 213,10 | 208,00 | 212,29 | 212,29 | 417.165 |
| 14 may 2024 | 203,99 | 209,97 | 203,51 | 208,81 | 208,81 | 413.194 |
| 13 may 2024 | 203,97 | 204,93 | 203,02 | 203,99 | 203,99 | 417.144 |
| 10 may 2024 | 205,74 | 205,74 | 203,00 | 203,21 | 203,21 | 432.199 |
| 09 may 2024 | 203,34 | 204,80 | 203,00 | 204,01 | 204,01 | 299.968 |
| 08 may 2024 | 205,30 | 205,70 | 202,66 | 203,37 | 203,37 | 1.140.064 |
| 07 may 2024 | 206,10 | 206,84 | 205,15 | 205,52 | 205,52 | 1.130.463 |
| 06 may 2024 | 203,49 | 206,25 | 200,11 | 205,89 | 205,89 | 510.166 |
| 03 may 2024 | 200,00 | 204,00 | 195,00 | 203,20 | 203,20 | 790.334 |
| 03 may 2024 | 9 Dividendo | |||||
| 02 may 2024 | 205,35 | 209,87 | 205,35 | 208,22 | 199,22 | 695.094 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 213,95 | 214,50 | 207,51 | 208,12 | 199,12 | 788.529 |
| 29 abr 2024 | 215,00 | 215,00 | 209,85 | 211,11 | 201,99 | 547.277 |
| 26 abr 2024 | 216,97 | 217,99 | 212,81 | 213,10 | 203,89 | 453.335 |
| 25 abr 2024 | 215,00 | 217,00 | 212,91 | 214,07 | 204,82 | 459.644 |
| 24 abr 2024 | 213,42 | 216,99 | 212,80 | 213,53 | 204,30 | 1.047.692 |
| 23 abr 2024 | 211,01 | 214,20 | 211,00 | 213,42 | 204,20 | 468.625 |
| 22 abr 2024 | 212,90 | 214,64 | 211,00 | 212,29 | 203,11 | 569.952 |
| 19 abr 2024 | 213,88 | 213,88 | 207,02 | 212,44 | 203,26 | 275.873 |
| 18 abr 2024 | 207,08 | 211,50 | 207,08 | 210,85 | 201,74 | 571.132 |
| 17 abr 2024 | 207,80 | 210,49 | 205,01 | 207,36 | 198,40 | 305.944 |
| 16 abr 2024 | 207,05 | 209,90 | 206,20 | 207,82 | 198,84 | 307.624 |
| 15 abr 2024 | 208,10 | 213,49 | 204,55 | 207,21 | 198,25 | 370.465 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 216,90 | 222,00 | 209,51 | 214,02 | 204,77 | 747.931 |
| 08 abr 2024 | 205,01 | 217,50 | 205,01 | 216,20 | 206,86 | 332.836 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 201,00 | 207,80 | 201,00 | 207,11 | 198,16 | 142.213 |
| 03 abr 2024 | 205,11 | 206,43 | 204,01 | 205,07 | 196,21 | 99.896 |
| 02 abr 2024 | 204,00 | 206,41 | 204,00 | 205,80 | 196,90 | 64.276 |
| 01 abr 2024 | 203,00 | 205,00 | 203,00 | 203,96 | 195,14 | 157.131 |
| 28 mar 2024 | 197,00 | 200,30 | 197,00 | 200,04 | 191,39 | 602.903 |
| 27 mar 2024 | 193,41 | 198,80 | 193,41 | 197,13 | 188,61 | 414.428 |
| 26 mar 2024 | 195,77 | 195,77 | 193,54 | 193,83 | 185,45 | 41.927 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 195,75 | 196,00 | 193,00 | 194,86 | 186,44 | 309.789 |
| 21 mar 2024 | 194,60 | 197,00 | 188,00 | 195,54 | 187,09 | 313.177 |
| 20 mar 2024 | 192,01 | 195,00 | 192,00 | 193,55 | 185,18 | 139.079 |
| 19 mar 2024 | 189,00 | 193,50 | 187,00 | 192,47 | 184,15 | 791.088 |
| 18 mar 2024 | 189,00 | 189,50 | 185,90 | 186,71 | 178,64 | 59.655 |
| 15 mar 2024 | 189,49 | 190,00 | 186,01 | 188,91 | 180,74 | 217.322 |
| 14 mar 2024 | 188,99 | 191,90 | 188,00 | 188,93 | 180,76 | 344.691 |
| 14 mar 2024 | 9 Dividendo | |||||
| 13 mar 2024 | 199,00 | 200,20 | 197,51 | 198,61 | 181,41 | 215.985 |
| 12 mar 2024 | 199,98 | 199,98 | 197,55 | 198,73 | 181,52 | 1.048.818 |
| 11 mar 2024 | 201,97 | 201,97 | 196,00 | 198,61 | 181,41 | 515.982 |
| 08 mar 2024 | 204,88 | 204,88 | 200,00 | 200,82 | 183,43 | 174.300 |
| 07 mar 2024 | 203,20 | 205,77 | 201,00 | 201,60 | 184,15 | 4.087.394 |
| 06 mar 2024 | 201,02 | 205,50 | 201,02 | 203,97 | 186,31 | 559.949 |
| 05 mar 2024 | 201,50 | 203,00 | 200,00 | 201,24 | 183,82 | 144.888 |
| 04 mar 2024 | 200,00 | 202,49 | 198,50 | 200,58 | 183,21 | 3.220.381 |
| 01 mar 2024 | 199,00 | 201,00 | 198,51 | 200,29 | 182,95 | 195.687 |
| 29 feb 2024 | 197,98 | 200,00 | 195,97 | 198,00 | 180,86 | 868.142 |
| 28 feb 2024 | 190,15 | 198,50 | 190,15 | 196,62 | 179,60 | 1.383.363 |
| 27 feb 2024 | 194,00 | 195,29 | 191,51 | 193,10 | 176,38 | 440.567 |
| 26 feb 2024 | 191,00 | 196,00 | 191,00 | 193,48 | 176,73 | 176.305 |
| 23 feb 2024 | 187,98 | 192,50 | 187,00 | 191,79 | 175,18 | 277.694 |
| 22 feb 2024 | 188,40 | 188,75 | 185,00 | 187,64 | 171,39 | 916.771 |
| 21 feb 2024 | 186,45 | 188,00 | 184,51 | 187,50 | 171,27 | 323.214 |
| 20 feb 2024 | 187,02 | 187,75 | 184,00 | 184,23 | 168,28 | 215.374 |
| 16 feb 2024 | 185,40 | 187,20 | 185,00 | 186,40 | 170,26 | 918.448 |
| 15 feb 2024 | 186,10 | 187,87 | 184,10 | 185,53 | 169,47 | 451.644 |
| 14 feb 2024 | 184,50 | 186,50 | 182,05 | 186,06 | 169,95 | 66.268 |
| 13 feb 2024 | 184,00 | 185,85 | 178,11 | 184,65 | 168,66 | 191.116 |
| 12 feb 2024 | 181,05 | 185,00 | 181,01 | 182,14 | 166,37 | 352.317 |
| 09 feb 2024 | 185,96 | 190,00 | 180,10 | 183,76 | 167,85 | 156.627 |
| 08 feb 2024 | 185,61 | 185,61 | 185,61 | 185,61 | 169,54 | - |
| 07 feb 2024 | 186,05 | 186,85 | 185,02 | 185,61 | 169,54 | 305.260 |
| 06 feb 2024 | 184,00 | 189,01 | 183,00 | 185,76 | 169,68 | 1.607.305 |
| 05 feb 2024 | - | - | - | - | - | - |
| *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.