Mercados españoles cerrados en 2 hrs 8 min
IBEX 35
11.100,60 +68,30 (+0,62%) Euro Stoxx 50
4.940,76 +33,46 (+0,68%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,09 -0,15 (-0,18%) Oro
2.340,50 +9,30 (+0,40%) Bitcoin EUR
56.774,34 -3.081,78 (-5,15%)
Northern Bitcoin AG (NB2.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:02AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 24,65 | 24,65 | 21,25 | 21,75 | 21,75 | 312 |
| 21 jun 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 20 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 19 jun 2024 | 22,60 | 22,90 | 22,60 | 22,90 | 22,90 | 491 |
| 18 jun 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 17 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 14 jun 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 13 jun 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 12 jun 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 11 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 10 jun 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 07 jun 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 06 jun 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 05 jun 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 04 jun 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 03 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 31 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 30 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 29 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 28 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 27 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 24 may 2024 | 23,95 | 24,55 | 23,95 | 24,55 | 24,55 | 300 |
| 23 may 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 22 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 21 may 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 20 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 17 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 16 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 15 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 14 may 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 13 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 10 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 09 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 08 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 07 may 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 06 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 03 may 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 02 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 30 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 29 abr 2024 | 25,50 | 28,05 | 25,50 | 28,05 | 28,05 | 5 |
| 26 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 25 abr 2024 | 23,35 | 23,35 | 22,55 | 22,55 | 22,55 | 140 |
| 24 abr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 23 abr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 22 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 19 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 18 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 17 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 16 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 15 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 12 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 11 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 10 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 09 abr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 08 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | 50 |
| 05 abr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 04 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 03 abr 2024 | 23,70 | 23,70 | 22,65 | 22,65 | 22,65 | 120 |
| 02 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 28 mar 2024 | 25,95 | 27,15 | 25,95 | 27,15 | 27,15 | 5 |
| 27 mar 2024 | 26,85 | 26,85 | 26,10 | 26,10 | 26,10 | 255 |
| 26 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 25 mar 2024 | 26,70 | 27,95 | 26,70 | 27,95 | 27,95 | 120 |
| 22 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 21 mar 2024 | 27,50 | 27,50 | 25,65 | 25,95 | 25,95 | 188 |
| 20 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 19 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 18 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 15 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 14 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 13 mar 2024 | 28,25 | 29,65 | 28,25 | 29,65 | 29,65 | 40 |
| 12 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 11 mar 2024 | 30,10 | 31,00 | 30,10 | 31,00 | 31,00 | 380 |
| 08 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 07 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 06 mar 2024 | 29,20 | 30,15 | 29,20 | 30,15 | 30,15 | 6 |
| 05 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
| 04 mar 2024 | 30,05 | 31,45 | 30,05 | 31,45 | 31,45 | 6 |
| 01 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 29 feb 2024 | 33,50 | 33,50 | 30,65 | 30,65 | 30,65 | 405 |
| 28 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 27 feb 2024 | 29,10 | 32,45 | 29,10 | 31,45 | 31,45 | 163 |
| 26 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 23 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 22 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 21 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 20 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 19 feb 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 16 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 15 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 14 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 13 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 12 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 09 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 08 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 07 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 06 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 05 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 120 |
| 02 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 01 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
| *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.