Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.418,48 +3.309,01 (+6,00%)
McPhy Energy S.A. (MCPHY.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM 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 | 2,2200 | 2,3800 | 2,1550 | 2,2600 | 2,2600 | 167.296 |
| 02 may 2024 | 2,1000 | 2,2750 | 2,0900 | 2,2200 | 2,2200 | 200.752 |
| 30 abr 2024 | 2,1200 | 2,1950 | 2,0700 | 2,0800 | 2,0800 | 114.670 |
| 29 abr 2024 | 1,9400 | 2,1300 | 1,9340 | 2,0750 | 2,0750 | 162.743 |
| 26 abr 2024 | 1,8700 | 1,9500 | 1,8660 | 1,9400 | 1,9400 | 39.846 |
| 25 abr 2024 | 1,9020 | 1,9020 | 1,8220 | 1,8900 | 1,8900 | 40.985 |
| 24 abr 2024 | 1,9400 | 1,9700 | 1,8820 | 1,9020 | 1,9020 | 53.867 |
| 23 abr 2024 | 1,9100 | 1,9500 | 1,8980 | 1,9340 | 1,9340 | 57.665 |
| 22 abr 2024 | 1,8480 | 1,9300 | 1,8480 | 1,9040 | 1,9040 | 60.249 |
| 19 abr 2024 | 1,8700 | 1,8780 | 1,8400 | 1,8480 | 1,8480 | 35.313 |
| 18 abr 2024 | 1,8380 | 1,9400 | 1,8340 | 1,8980 | 1,8980 | 67.028 |
| 17 abr 2024 | 1,8440 | 1,8940 | 1,8300 | 1,8320 | 1,8320 | 32.182 |
| 16 abr 2024 | 1,8840 | 1,9040 | 1,8280 | 1,8440 | 1,8440 | 91.067 |
| 15 abr 2024 | 1,9100 | 1,9200 | 1,8600 | 1,8840 | 1,8840 | 56.811 |
| 12 abr 2024 | 1,9300 | 1,9700 | 1,9000 | 1,9220 | 1,9220 | 75.723 |
| 11 abr 2024 | 1,9520 | 1,9680 | 1,9020 | 1,9020 | 1,9020 | 110.082 |
| 10 abr 2024 | 2,0750 | 2,1150 | 1,9340 | 1,9500 | 1,9500 | 135.580 |
| 09 abr 2024 | 2,0650 | 2,1650 | 2,0200 | 2,0650 | 2,0650 | 127.802 |
| 08 abr 2024 | 2,0000 | 2,0800 | 1,9620 | 2,0450 | 2,0450 | 126.045 |
| 05 abr 2024 | 2,0200 | 2,0900 | 1,9620 | 1,9980 | 1,9980 | 226.091 |
| 04 abr 2024 | 2,2800 | 2,3500 | 2,0100 | 2,0100 | 2,0100 | 517.838 |
| 03 abr 2024 | 1,8480 | 2,3200 | 1,8100 | 2,2450 | 2,2450 | 515.043 |
| 02 abr 2024 | 1,9400 | 2,1100 | 1,8220 | 1,8220 | 1,8220 | 391.071 |
| 28 mar 2024 | 1,8680 | 1,9500 | 1,8020 | 1,8980 | 1,8980 | 151.720 |
| 27 mar 2024 | 1,8300 | 1,8870 | 1,6820 | 1,8560 | 1,8560 | 223.352 |
| 26 mar 2024 | 1,6000 | 1,8360 | 1,5740 | 1,8260 | 1,8260 | 419.730 |
| 25 mar 2024 | 1,6770 | 1,6780 | 1,5920 | 1,5920 | 1,5920 | 123.782 |
| 22 mar 2024 | 1,6500 | 1,6800 | 1,6360 | 1,6450 | 1,6450 | 183.296 |
| 21 mar 2024 | 1,7200 | 1,7500 | 1,6410 | 1,6410 | 1,6410 | 151.764 |
| 20 mar 2024 | 1,6350 | 1,7040 | 1,6350 | 1,7020 | 1,7020 | 96.080 |
| 19 mar 2024 | 1,6200 | 1,6490 | 1,5900 | 1,6240 | 1,6240 | 187.440 |
| 18 mar 2024 | 1,6000 | 1,7480 | 1,5650 | 1,5870 | 1,5870 | 186.428 |
| 15 mar 2024 | 1,7180 | 1,7200 | 1,5520 | 1,5520 | 1,5520 | 285.087 |
| 14 mar 2024 | 1,7000 | 1,7500 | 1,6700 | 1,7000 | 1,7000 | 124.782 |
| 13 mar 2024 | 1,8320 | 1,8320 | 1,6680 | 1,6740 | 1,6740 | 189.511 |
| 12 mar 2024 | 1,8500 | 1,8990 | 1,8160 | 1,8350 | 1,8350 | 75.212 |
| 11 mar 2024 | 1,9600 | 1,9830 | 1,8440 | 1,8440 | 1,8440 | 129.065 |
| 08 mar 2024 | 1,9630 | 2,0200 | 1,9400 | 1,9830 | 1,9830 | 86.761 |
| 07 mar 2024 | 1,9900 | 2,0000 | 1,9450 | 1,9730 | 1,9730 | 46.569 |
| 06 mar 2024 | 2,0000 | 2,0980 | 1,9400 | 1,9410 | 1,9410 | 146.414 |
| 05 mar 2024 | 1,9810 | 2,0200 | 1,9810 | 1,9920 | 1,9920 | 45.347 |
| 04 mar 2024 | 2,0780 | 2,0900 | 1,9800 | 1,9910 | 1,9910 | 90.276 |
| 01 mar 2024 | 2,0700 | 2,1040 | 2,0000 | 2,0500 | 2,0500 | 70.742 |
| 29 feb 2024 | 2,0320 | 2,0640 | 1,9700 | 2,0460 | 2,0460 | 91.495 |
| 28 feb 2024 | 2,0840 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 133.147 |
| 27 feb 2024 | 2,1100 | 2,2160 | 2,0700 | 2,0840 | 2,0840 | 100.280 |
| 26 feb 2024 | 2,1220 | 2,1360 | 2,0700 | 2,1120 | 2,1120 | 76.220 |
| 23 feb 2024 | 2,2980 | 2,2980 | 2,1100 | 2,1380 | 2,1380 | 99.046 |
| 22 feb 2024 | 2,2860 | 2,2860 | 2,2220 | 2,2320 | 2,2320 | 35.655 |
| 21 feb 2024 | 2,2120 | 2,2780 | 2,2000 | 2,2320 | 2,2320 | 83.305 |
| 20 feb 2024 | 2,2660 | 2,3120 | 2,2000 | 2,2060 | 2,2060 | 79.115 |
| 19 feb 2024 | 2,4400 | 2,4400 | 2,2600 | 2,3040 | 2,3040 | 137.646 |
| 16 feb 2024 | 2,2800 | 2,5040 | 2,2800 | 2,3640 | 2,3640 | 156.287 |
| 15 feb 2024 | 2,2620 | 2,2800 | 2,2280 | 2,2660 | 2,2660 | 75.670 |
| 14 feb 2024 | 2,3000 | 2,3000 | 2,2440 | 2,2500 | 2,2500 | 57.138 |
| 13 feb 2024 | 2,3240 | 2,4700 | 2,2660 | 2,2720 | 2,2720 | 94.075 |
| 12 feb 2024 | 2,3200 | 2,4060 | 2,2700 | 2,3240 | 2,3240 | 88.722 |
| 09 feb 2024 | 2,3300 | 2,3500 | 2,2440 | 2,2860 | 2,2860 | 128.448 |
| 08 feb 2024 | 2,4680 | 2,5040 | 2,3120 | 2,3120 | 2,3120 | 111.893 |
| 07 feb 2024 | 2,4520 | 2,5300 | 2,3900 | 2,4340 | 2,4340 | 99.736 |
| 06 feb 2024 | 2,5920 | 2,6980 | 2,3800 | 2,4820 | 2,4820 | 214.784 |
| 05 feb 2024 | 2,6500 | 2,6980 | 2,5900 | 2,5900 | 2,5900 | 108.916 |
| 02 feb 2024 | 2,7680 | 3,0000 | 2,6900 | 2,7000 | 2,7000 | 120.042 |
| 01 feb 2024 | 2,7500 | 2,8000 | 2,6800 | 2,7620 | 2,7620 | 60.225 |
| 31 ene 2024 | 2,7200 | 2,7920 | 2,7000 | 2,7480 | 2,7480 | 91.846 |
| 30 ene 2024 | 2,8000 | 2,8100 | 2,6360 | 2,7000 | 2,7000 | 109.370 |
| 29 ene 2024 | 2,8500 | 2,8640 | 2,7820 | 2,7980 | 2,7980 | 52.827 |
| 26 ene 2024 | 2,7620 | 2,8400 | 2,7620 | 2,8020 | 2,8020 | 41.676 |
| 25 ene 2024 | 2,8420 | 2,8540 | 2,7620 | 2,7620 | 2,7620 | 72.130 |
| 24 ene 2024 | 3,0380 | 3,0400 | 2,8000 | 2,8520 | 2,8520 | 116.143 |
| 23 ene 2024 | 3,0120 | 3,0400 | 3,0060 | 3,0060 | 3,0060 | 20.799 |
| 22 ene 2024 | 3,0000 | 3,0480 | 2,9600 | 3,0100 | 3,0100 | 72.035 |
| 19 ene 2024 | 3,0140 | 3,0800 | 3,0000 | 3,0040 | 3,0040 | 45.428 |
| 18 ene 2024 | 3,0100 | 3,0400 | 3,0000 | 3,0140 | 3,0140 | 47.838 |
| 17 ene 2024 | 3,0680 | 3,0700 | 3,0100 | 3,0100 | 3,0100 | 39.764 |
| 16 ene 2024 | 3,1400 | 3,1400 | 3,0460 | 3,0840 | 3,0840 | 50.648 |
| 15 ene 2024 | 3,0240 | 3,1920 | 3,0200 | 3,1420 | 3,1420 | 56.354 |
| 12 ene 2024 | 3,0000 | 3,1040 | 3,0000 | 3,0460 | 3,0460 | 65.032 |
| 11 ene 2024 | 3,1780 | 3,1780 | 3,0080 | 3,0120 | 3,0120 | 149.708 |
| 10 ene 2024 | 3,1800 | 3,2420 | 3,1460 | 3,1460 | 3,1460 | 32.433 |
| 09 ene 2024 | 3,2380 | 3,2900 | 3,1800 | 3,1800 | 3,1800 | 61.651 |
| 08 ene 2024 | 3,2460 | 3,3000 | 3,1500 | 3,2000 | 3,2000 | 83.520 |
| 05 ene 2024 | 3,2800 | 3,3080 | 3,2300 | 3,2620 | 3,2620 | 54.021 |
| 04 ene 2024 | 3,3420 | 3,3760 | 3,2860 | 3,2920 | 3,2920 | 132.403 |
| 03 ene 2024 | 3,3980 | 3,3980 | 3,3300 | 3,3400 | 3,3400 | 87.850 |
| 02 ene 2024 | 3,4200 | 3,4360 | 3,3340 | 3,3980 | 3,3980 | 46.828 |
| 29 dic 2023 | 3,4220 | 3,4240 | 3,3600 | 3,3660 | 3,3660 | 42.268 |
| 28 dic 2023 | 3,4400 | 3,5140 | 3,4260 | 3,4300 | 3,4300 | 48.479 |
| 27 dic 2023 | 3,4040 | 3,5200 | 3,4000 | 3,4460 | 3,4460 | 120.381 |
| 22 dic 2023 | 3,3300 | 3,4360 | 3,3200 | 3,4160 | 3,4160 | 77.603 |
| 21 dic 2023 | 3,2800 | 3,3880 | 3,2700 | 3,3200 | 3,3200 | 80.407 |
| 20 dic 2023 | 3,6160 | 3,6500 | 3,2700 | 3,2740 | 3,2740 | 441.692 |
| 19 dic 2023 | 3,7580 | 3,9600 | 3,6660 | 3,7420 | 3,7420 | 318.876 |
| 18 dic 2023 | 3,4500 | 3,9080 | 3,4000 | 3,7100 | 3,7100 | 472.181 |
| 15 dic 2023 | 3,2980 | 3,3900 | 3,2020 | 3,3060 | 3,3060 | 213.418 |
| 14 dic 2023 | 3,2280 | 3,3500 | 3,0760 | 3,2500 | 3,2500 | 246.181 |
| 13 dic 2023 | 3,4000 | 3,4000 | 3,1540 | 3,1540 | 3,1540 | 98.298 |
| 12 dic 2023 | 3,3880 | 3,3880 | 3,3300 | 3,3520 | 3,3520 | 58.784 |
| 11 dic 2023 | 3,4520 | 3,4700 | 3,3540 | 3,3540 | 3,3540 | 80.057 |
| 08 dic 2023 | 3,5020 | 3,5040 | 3,4000 | 3,4700 | 3,4700 | 105.892 |
| *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.