Mercados españoles abiertos en 3 hrs 11 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.818,11 -641,97 (-1,67%) Dólar/Euro
1,0709 +0,0008 (+0,07%) Petróleo Brent
88,00 -0,02 (-0,02%) Bitcoin EUR
60.141,41 -2.114,32 (-3,40%)
Nacon S.A. (NACON.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1,1420 | 1,1560 | 1,1040 | 1,1180 | 1,1180 | 82.080 |
| 23 abr 2024 | 1,1180 | 1,1400 | 1,1040 | 1,1340 | 1,1340 | 126.988 |
| 22 abr 2024 | 1,1000 | 1,1240 | 1,0980 | 1,1180 | 1,1180 | 59.200 |
| 19 abr 2024 | 1,1200 | 1,1200 | 1,0820 | 1,0980 | 1,0980 | 25.678 |
| 18 abr 2024 | 1,0980 | 1,1260 | 1,0840 | 1,0920 | 1,0920 | 64.963 |
| 17 abr 2024 | 1,0760 | 1,0900 | 1,0760 | 1,0900 | 1,0900 | 20.136 |
| 16 abr 2024 | 1,1120 | 1,1120 | 1,0700 | 1,0800 | 1,0800 | 56.421 |
| 15 abr 2024 | 1,1360 | 1,1380 | 1,1060 | 1,1120 | 1,1120 | 27.393 |
| 12 abr 2024 | 1,1320 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 38.943 |
| 11 abr 2024 | 1,1140 | 1,1320 | 1,1020 | 1,1280 | 1,1280 | 31.031 |
| 10 abr 2024 | 1,1040 | 1,1200 | 1,0780 | 1,1140 | 1,1140 | 72.890 |
| 09 abr 2024 | 1,1400 | 1,1400 | 1,0600 | 1,1020 | 1,1020 | 129.657 |
| 08 abr 2024 | 1,1600 | 1,2060 | 1,1460 | 1,1460 | 1,1460 | 121.289 |
| 05 abr 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1580 | 1,1580 | 41.443 |
| 04 abr 2024 | 1,1800 | 1,1800 | 1,1520 | 1,1600 | 1,1600 | 37.407 |
| 03 abr 2024 | 1,1980 | 1,1980 | 1,1520 | 1,1800 | 1,1800 | 64.281 |
| 02 abr 2024 | 1,2600 | 1,2800 | 1,1600 | 1,1800 | 1,1800 | 142.539 |
| 28 mar 2024 | 1,3180 | 1,3180 | 1,2580 | 1,2800 | 1,2800 | 45.453 |
| 27 mar 2024 | 1,3080 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 67.577 |
| 26 mar 2024 | 1,1700 | 1,3000 | 1,1560 | 1,2800 | 1,2800 | 193.539 |
| 25 mar 2024 | 1,1580 | 1,1900 | 1,1540 | 1,1540 | 1,1540 | 46.171 |
| 22 mar 2024 | 1,1560 | 1,1800 | 1,1440 | 1,1580 | 1,1580 | 40.781 |
| 21 mar 2024 | 1,1600 | 1,1880 | 1,1520 | 1,1600 | 1,1600 | 30.511 |
| 20 mar 2024 | 1,1620 | 1,1880 | 1,1560 | 1,1620 | 1,1620 | 21.961 |
| 19 mar 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1680 | 1,1680 | 22.957 |
| 18 mar 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1840 | 1,1840 | 20.748 |
| 15 mar 2024 | 1,1500 | 1,1760 | 1,1500 | 1,1760 | 1,1760 | 10.819 |
| 14 mar 2024 | 1,1540 | 1,1780 | 1,1480 | 1,1600 | 1,1600 | 42.987 |
| 13 mar 2024 | 1,1940 | 1,1940 | 1,1400 | 1,1740 | 1,1740 | 76.263 |
| 12 mar 2024 | 1,1900 | 1,2000 | 1,1660 | 1,1940 | 1,1940 | 38.777 |
| 11 mar 2024 | 1,2040 | 1,2280 | 1,1640 | 1,1900 | 1,1900 | 85.703 |
| 08 mar 2024 | 1,2560 | 1,2720 | 1,2100 | 1,2200 | 1,2200 | 65.816 |
| 07 mar 2024 | 1,2760 | 1,2860 | 1,2520 | 1,2540 | 1,2540 | 56.119 |
| 06 mar 2024 | 1,2800 | 1,3260 | 1,2680 | 1,2820 | 1,2820 | 41.806 |
| 05 mar 2024 | 1,2800 | 1,2980 | 1,2500 | 1,2660 | 1,2660 | 50.416 |
| 04 mar 2024 | 1,3440 | 1,3760 | 1,2700 | 1,2880 | 1,2880 | 121.807 |
| 01 mar 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 37.168 |
| 29 feb 2024 | 1,4620 | 1,4700 | 1,3140 | 1,3520 | 1,3520 | 157.076 |
| 28 feb 2024 | 1,4800 | 1,4800 | 1,4540 | 1,4560 | 1,4560 | 16.721 |
| 27 feb 2024 | 1,5040 | 1,5100 | 1,4760 | 1,4840 | 1,4840 | 39.063 |
| 26 feb 2024 | 1,4940 | 1,5060 | 1,4860 | 1,5060 | 1,5060 | 15.422 |
| 23 feb 2024 | 1,4780 | 1,5080 | 1,4740 | 1,4840 | 1,4840 | 8633 |
| 22 feb 2024 | 1,5000 | 1,5280 | 1,4800 | 1,4820 | 1,4820 | 29.693 |
| 21 feb 2024 | 1,5300 | 1,5300 | 1,5040 | 1,5040 | 1,5040 | 7727 |
| 20 feb 2024 | 1,5400 | 1,5860 | 1,5200 | 1,5280 | 1,5280 | 37.263 |
| 19 feb 2024 | 1,4700 | 1,5800 | 1,4600 | 1,5400 | 1,5400 | 163.208 |
| 16 feb 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 30.963 |
| 15 feb 2024 | 1,4780 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 41.950 |
| 14 feb 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4560 | 1,4560 | 38.990 |
| 13 feb 2024 | 1,4700 | 1,4780 | 1,4540 | 1,4740 | 1,4740 | 12.757 |
| 12 feb 2024 | 1,4600 | 1,4800 | 1,4480 | 1,4720 | 1,4720 | 40.631 |
| 09 feb 2024 | 1,4720 | 1,4780 | 1,4500 | 1,4520 | 1,4520 | 29.004 |
| 08 feb 2024 | 1,4980 | 1,5300 | 1,4720 | 1,4800 | 1,4800 | 31.375 |
| 07 feb 2024 | 1,5200 | 1,5480 | 1,4500 | 1,5420 | 1,5420 | 69.421 |
| 06 feb 2024 | 1,5400 | 1,5580 | 1,4920 | 1,5220 | 1,5220 | 65.859 |
| 05 feb 2024 | 1,6400 | 1,6500 | 1,5340 | 1,5340 | 1,5340 | 70.090 |
| 02 feb 2024 | 1,6180 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 66.374 |
| 01 feb 2024 | 1,7000 | 1,7000 | 1,5700 | 1,5900 | 1,5900 | 81.744 |
| 31 ene 2024 | 1,7060 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 28.070 |
| 30 ene 2024 | 1,7700 | 1,7700 | 1,7080 | 1,7080 | 1,7080 | 42.991 |
| 29 ene 2024 | 1,7900 | 1,7940 | 1,7100 | 1,7420 | 1,7420 | 68.686 |
| 26 ene 2024 | 1,7700 | 1,7800 | 1,7020 | 1,7420 | 1,7420 | 54.368 |
| 25 ene 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7600 | 1,7600 | 93.295 |
| 24 ene 2024 | 1,8180 | 1,8180 | 1,7700 | 1,7880 | 1,7880 | 80.239 |
| 23 ene 2024 | 1,7800 | 1,8380 | 1,7400 | 1,7700 | 1,7700 | 177.869 |
| 22 ene 2024 | 1,6420 | 1,6900 | 1,6420 | 1,6760 | 1,6760 | 44.450 |
| 19 ene 2024 | 1,5900 | 1,6400 | 1,5620 | 1,6260 | 1,6260 | 22.199 |
| 18 ene 2024 | 1,5600 | 1,6280 | 1,5500 | 1,5700 | 1,5700 | 47.116 |
| 17 ene 2024 | 1,5900 | 1,5940 | 1,5520 | 1,5760 | 1,5760 | 30.047 |
| 16 ene 2024 | 1,6260 | 1,6360 | 1,5980 | 1,5980 | 1,5980 | 6433 |
| 15 ene 2024 | 1,6260 | 1,6640 | 1,6000 | 1,6360 | 1,6360 | 42.770 |
| 12 ene 2024 | 1,6040 | 1,6280 | 1,6040 | 1,6280 | 1,6280 | 21.973 |
| 11 ene 2024 | 1,6100 | 1,6360 | 1,6040 | 1,6240 | 1,6240 | 13.443 |
| 10 ene 2024 | 1,6380 | 1,6380 | 1,5820 | 1,6360 | 1,6360 | 36.510 |
| 09 ene 2024 | 1,6820 | 1,6820 | 1,6240 | 1,6420 | 1,6420 | 35.353 |
| 08 ene 2024 | 1,7000 | 1,7040 | 1,6620 | 1,7040 | 1,7040 | 17.285 |
| 05 ene 2024 | 1,7200 | 1,7200 | 1,6420 | 1,6860 | 1,6860 | 46.020 |
| 04 ene 2024 | 1,6920 | 1,7280 | 1,6920 | 1,6920 | 1,6920 | 11.721 |
| 03 ene 2024 | 1,7580 | 1,7900 | 1,6840 | 1,7160 | 1,7160 | 58.156 |
| 02 ene 2024 | 1,6800 | 1,7600 | 1,6800 | 1,7380 | 1,7380 | 108.483 |
| 29 dic 2023 | 1,6200 | 1,6800 | 1,6200 | 1,6680 | 1,6680 | 66.164 |
| 28 dic 2023 | 1,5900 | 1,6060 | 1,5680 | 1,6060 | 1,6060 | 28.937 |
| 27 dic 2023 | 1,5340 | 1,6000 | 1,5320 | 1,5880 | 1,5880 | 41.217 |
| 22 dic 2023 | 1,6000 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 57.451 |
| 21 dic 2023 | 1,6300 | 1,6300 | 1,5720 | 1,5720 | 1,5720 | 40.453 |
| 20 dic 2023 | 1,6240 | 1,6500 | 1,6020 | 1,6200 | 1,6200 | 54.651 |
| 19 dic 2023 | 1,6000 | 1,6560 | 1,6000 | 1,6000 | 1,6000 | 63.180 |
| 18 dic 2023 | 1,5940 | 1,6640 | 1,5940 | 1,6200 | 1,6200 | 88.347 |
| 15 dic 2023 | 1,6100 | 1,6200 | 1,5460 | 1,5940 | 1,5940 | 97.626 |
| 14 dic 2023 | 1,5900 | 1,6220 | 1,5700 | 1,6160 | 1,6160 | 84.987 |
| 13 dic 2023 | 1,5600 | 1,5800 | 1,5580 | 1,5800 | 1,5800 | 55.618 |
| 12 dic 2023 | 1,5840 | 1,6120 | 1,5700 | 1,5780 | 1,5780 | 81.747 |
| 11 dic 2023 | 1,5800 | 1,6000 | 1,5500 | 1,5860 | 1,5860 | 43.079 |
| 08 dic 2023 | 1,4980 | 1,5780 | 1,4960 | 1,5780 | 1,5780 | 52.673 |
| 07 dic 2023 | 1,4960 | 1,4980 | 1,4760 | 1,4860 | 1,4860 | 20.734 |
| 06 dic 2023 | 1,5500 | 1,5600 | 1,4520 | 1,4720 | 1,4720 | 133.098 |
| 05 dic 2023 | 1,5600 | 1,5860 | 1,5200 | 1,5500 | 1,5500 | 42.625 |
| 04 dic 2023 | 1,6200 | 1,6200 | 1,5500 | 1,5660 | 1,5660 | 244.469 |
| 01 dic 2023 | 1,6800 | 1,6800 | 1,5400 | 1,5900 | 1,5900 | 129.770 |
| 30 nov 2023 | 1,7100 | 1,7100 | 1,6780 | 1,6820 | 1,6820 | 38.254 |
| *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.