Mercados españoles cerrados

(MON.V)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20240,190,190,190,190,19-
20 jun 20240,190,190,190,190,1928.500
19 jun 20240,190,200,190,200,2043.400
18 jun 20240,200,200,190,190,19162.500
17 jun 20240,190,200,190,190,19119.000
14 jun 20240,190,190,190,190,1921.500
13 jun 20240,190,190,190,190,19194.000
12 jun 20240,190,190,190,190,19108.600
11 jun 20240,200,200,190,190,19104.500
10 jun 20240,220,220,200,200,20217.300
07 jun 20240,210,210,210,210,21-
06 jun 20240,210,210,210,210,212000
05 jun 20240,190,190,190,190,1942.500
04 jun 20240,190,190,190,190,195500
03 jun 20240,190,220,190,190,1914.000
31 may 20240,200,200,190,190,1925.400
30 may 20240,190,190,190,190,19-
29 may 20240,190,190,190,190,19-
28 may 20240,190,190,190,190,191500
27 may 20240,220,220,190,190,19178.300
24 may 20240,220,220,200,200,2033.000
23 may 20240,200,210,190,210,21124.000
22 may 20240,220,220,220,220,2210.000
21 may 20240,220,220,220,220,2210.000
17 may 20240,200,220,200,200,20150.700
16 may 20240,220,220,200,220,2291.100
15 may 20240,200,210,200,200,2069.400
14 may 20240,220,220,220,220,2213.500
13 may 20240,210,220,210,220,2263.600
10 may 20240,220,220,220,220,22100
09 may 20240,220,230,220,220,2277.000
08 may 20240,230,230,220,220,2281.500
07 may 20240,230,250,230,250,2532.000
06 may 20240,250,250,220,230,23106.500
03 may 20240,220,220,220,220,227000
02 may 20240,210,250,210,230,2367.500
01 may 20240,230,230,230,230,231500
30 abr 20240,220,220,220,220,22500
29 abr 20240,220,220,220,220,2227.000
26 abr 20240,220,230,220,220,22127.500
25 abr 20240,220,220,220,220,228000
24 abr 20240,220,220,220,220,2275.000
23 abr 20240,210,220,210,220,2262.000
22 abr 20240,200,220,200,220,22107.800
19 abr 20240,200,200,200,200,2013.000
18 abr 20240,190,200,190,200,2083.000
17 abr 20240,190,190,190,190,19-
16 abr 20240,200,200,190,190,19107.500
15 abr 20240,200,200,200,200,2095.000
12 abr 20240,220,230,220,220,2294.000
11 abr 20240,210,210,200,200,20230.400
10 abr 20240,220,220,210,210,2130.500
09 abr 20240,220,220,220,220,2216.600
08 abr 20240,220,220,220,220,228500
05 abr 20240,220,230,220,220,2265.400
04 abr 20240,220,220,220,220,2215.000
03 abr 20240,220,220,210,210,2138.000
02 abr 20240,210,220,200,200,20285.100
01 abr 20240,220,220,220,220,2296.500
28 mar 20240,220,220,210,220,22100.500
27 mar 20240,220,220,220,220,2232.500
26 mar 20240,220,220,220,220,22145.100
25 mar 20240,230,230,230,230,2350.000
22 mar 20240,240,240,220,230,23129.300
21 mar 20240,250,250,240,240,2466.500
20 mar 20240,250,250,250,250,2519.200
19 mar 20240,250,250,250,250,2513.000
18 mar 20240,240,260,230,260,2657.500
15 mar 20240,230,240,230,240,2424.500
14 mar 20240,240,240,230,240,2481.500
13 mar 20240,240,250,240,240,24149.000
12 mar 20240,250,250,230,240,24168.000
11 mar 20240,260,260,250,250,25386.800
08 mar 20240,280,280,260,270,2731.000
07 mar 20240,280,280,280,280,2851.800
06 mar 20240,280,280,270,280,28137.900
05 mar 20240,290,290,290,290,291500
04 mar 20240,280,290,280,290,297400
01 mar 20240,280,280,280,280,2819.300
29 feb 20240,290,290,280,280,2827.700
28 feb 20240,290,300,290,290,298400
27 feb 20240,290,310,280,290,29171.500
26 feb 20240,310,310,280,300,3058.300
23 feb 20240,310,310,300,310,31102.100
22 feb 20240,340,340,300,300,30161.600
21 feb 20240,330,350,330,330,33221.900
20 feb 20240,320,330,320,330,33120.800
16 feb 20240,320,320,310,320,3276.000
15 feb 20240,290,320,290,320,32240.100
14 feb 20240,300,300,290,290,29120.000
13 feb 20240,290,290,290,290,2941.800
12 feb 20240,290,290,290,290,29500
09 feb 20240,310,310,290,300,3035.600
08 feb 20240,290,300,280,300,3063.000
07 feb 20240,290,300,290,290,29260.400
06 feb 20240,270,280,270,280,28473.400
05 feb 20240,280,280,270,270,27921.600
02 feb 20240,270,290,270,280,28173.500
01 feb 20240,260,270,260,270,2789.500
31 ene 20240,260,270,260,260,26149.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...