Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.874,90 -496,33 (-0,84%)
Nokia Oyj (NOA3.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:15PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,3905 | 3,4430 | 3,3905 | 3,4345 | 3,4345 | 2010 |
| 25 abr 2024 | 3,4075 | 3,4085 | 3,3590 | 3,3780 | 3,3780 | 4864 |
| 24 abr 2024 | 3,4300 | 3,4560 | 3,3990 | 3,4265 | 3,4265 | 6691 |
| 23 abr 2024 | 3,4590 | 3,4670 | 3,3985 | 3,4200 | 3,4200 | 3666 |
| 22 abr 2024 | 3,2600 | 3,4940 | 3,2600 | 3,4715 | 3,4715 | 44.403 |
| 22 abr 2024 | 0.04 Dividendo | |||||
| 19 abr 2024 | 3,2020 | 3,3260 | 3,2020 | 3,3110 | 3,2710 | 8910 |
| 18 abr 2024 | 3,1485 | 3,2200 | 3,0800 | 3,2100 | 3,1712 | 15.757 |
| 17 abr 2024 | 3,1320 | 3,1785 | 3,1260 | 3,1575 | 3,1194 | 5145 |
| 16 abr 2024 | 3,1000 | 3,1920 | 3,1000 | 3,1560 | 3,1179 | 5130 |
| 15 abr 2024 | 3,1385 | 3,1995 | 3,1100 | 3,1175 | 3,0798 | 16.499 |
| 12 abr 2024 | 3,1825 | 3,1990 | 3,1695 | 3,1695 | 3,1312 | 12.406 |
| 11 abr 2024 | 3,1800 | 3,2180 | 3,1780 | 3,1790 | 3,1406 | 2297 |
| 10 abr 2024 | 3,2230 | 3,3005 | 3,1800 | 3,1900 | 3,1515 | 14.165 |
| 09 abr 2024 | 3,1925 | 3,2210 | 3,1925 | 3,2210 | 3,1821 | 1865 |
| 08 abr 2024 | 3,2030 | 3,2385 | 3,1945 | 3,2225 | 3,1836 | 11.253 |
| 05 abr 2024 | 3,2505 | 3,2800 | 3,2040 | 3,2040 | 3,1653 | 16.167 |
| 04 abr 2024 | 3,2970 | 3,3210 | 3,2700 | 3,2700 | 3,2305 | 6209 |
| 03 abr 2024 | 3,2210 | 3,2900 | 3,2210 | 3,2900 | 3,2503 | 11.827 |
| 02 abr 2024 | 3,2540 | 3,3105 | 3,2210 | 3,2300 | 3,1910 | 57.657 |
| 28 mar 2024 | 3,2775 | 3,3230 | 3,2700 | 3,2700 | 3,2305 | 11.802 |
| 27 mar 2024 | 3,2800 | 3,3195 | 3,2630 | 3,3195 | 3,2794 | 9233 |
| 26 mar 2024 | 3,2210 | 3,2860 | 3,1945 | 3,2860 | 3,2463 | 4864 |
| 25 mar 2024 | 3,2960 | 3,2975 | 3,2320 | 3,2320 | 3,1930 | 7378 |
| 22 mar 2024 | 3,2615 | 3,3085 | 3,2615 | 3,2860 | 3,2463 | 2331 |
| 21 mar 2024 | 3,2730 | 3,3050 | 3,2730 | 3,3000 | 3,2601 | 3872 |
| 20 mar 2024 | 3,2430 | 3,2505 | 3,2180 | 3,2360 | 3,1969 | 6627 |
| 19 mar 2024 | 3,2010 | 3,2370 | 3,1980 | 3,2290 | 3,1900 | 3566 |
| 18 mar 2024 | 3,3000 | 3,3795 | 3,2325 | 3,2325 | 3,1934 | 21.036 |
| 15 mar 2024 | 3,3240 | 3,4065 | 3,3100 | 3,3535 | 3,3130 | 16.690 |
| 14 mar 2024 | 3,3230 | 3,3845 | 3,3230 | 3,3375 | 3,2972 | 7098 |
| 13 mar 2024 | 3,3300 | 3,3320 | 3,2970 | 3,3200 | 3,2799 | 4318 |
| 12 mar 2024 | 3,3080 | 3,3420 | 3,3080 | 3,3420 | 3,3016 | 4278 |
| 11 mar 2024 | 3,2700 | 3,3190 | 3,2700 | 3,3165 | 3,2764 | 1716 |
| 08 mar 2024 | 3,3485 | 3,3485 | 3,3230 | 3,3355 | 3,2952 | 2685 |
| 07 mar 2024 | 3,3100 | 3,4000 | 3,2990 | 3,3520 | 3,3115 | 5783 |
| 06 mar 2024 | 3,2455 | 3,3165 | 3,2455 | 3,3165 | 3,2764 | 4013 |
| 05 mar 2024 | 3,2520 | 3,3155 | 3,2520 | 3,2620 | 3,2226 | 23.119 |
| 04 mar 2024 | 3,2655 | 3,3170 | 3,2655 | 3,3045 | 3,2646 | 4900 |
| 01 mar 2024 | 3,2195 | 3,2670 | 3,2195 | 3,2670 | 3,2275 | 8028 |
| 29 feb 2024 | 3,2800 | 3,2800 | 3,2505 | 3,2505 | 3,2112 | 6038 |
| 28 feb 2024 | 3,2400 | 3,2805 | 3,2400 | 3,2800 | 3,2404 | 2030 |
| 27 feb 2024 | 3,2340 | 3,2725 | 3,2340 | 3,2725 | 3,2330 | 17.541 |
| 26 feb 2024 | 3,2100 | 3,2500 | 3,2100 | 3,2490 | 3,2097 | 10.788 |
| 23 feb 2024 | 3,2780 | 3,2805 | 3,2615 | 3,2620 | 3,2226 | 2117 |
| 22 feb 2024 | 3,2440 | 3,2700 | 3,2440 | 3,2700 | 3,2305 | 19.890 |
| 21 feb 2024 | 3,2335 | 3,2605 | 3,2225 | 3,2605 | 3,2211 | 3758 |
| 20 feb 2024 | 3,2535 | 3,2610 | 3,2240 | 3,2240 | 3,1851 | 6589 |
| 19 feb 2024 | 3,2830 | 3,2830 | 3,2495 | 3,2625 | 3,2231 | 5318 |
| 16 feb 2024 | 3,2315 | 3,2900 | 3,2315 | 3,2680 | 3,2285 | 8379 |
| 15 feb 2024 | 3,2710 | 3,2815 | 3,2385 | 3,2585 | 3,2191 | 15.165 |
| 14 feb 2024 | 3,2655 | 3,2655 | 3,2345 | 3,2420 | 3,2028 | 6521 |
| 13 feb 2024 | 3,3310 | 3,3440 | 3,2595 | 3,2700 | 3,2305 | 4092 |
| 12 feb 2024 | 3,3265 | 3,3720 | 3,3165 | 3,3360 | 3,2957 | 7848 |
| 09 feb 2024 | 3,3835 | 3,4005 | 3,3475 | 3,3525 | 3,3120 | 70.057 |
| 08 feb 2024 | 3,2940 | 3,3900 | 3,2895 | 3,3870 | 3,3461 | 3906 |
| 07 feb 2024 | 3,3030 | 3,3135 | 3,2855 | 3,2975 | 3,2577 | 3370 |
| 06 feb 2024 | 3,3260 | 3,3350 | 3,2970 | 3,3250 | 3,2848 | 10.095 |
| 05 feb 2024 | 3,2680 | 3,3410 | 3,2680 | 3,3325 | 3,2922 | 23.228 |
| 02 feb 2024 | 3,3095 | 3,3150 | 3,2910 | 3,2910 | 3,2512 | 9610 |
| 01 feb 2024 | 3,3410 | 3,3845 | 3,3100 | 3,3400 | 3,2996 | 14.210 |
| 31 ene 2024 | 3,3600 | 3,3825 | 3,3175 | 3,3230 | 3,2829 | 7633 |
| 30 ene 2024 | 3,5275 | 3,5645 | 3,3950 | 3,3950 | 3,3540 | 26.161 |
| 29 ene 2024 | 3,4560 | 3,5405 | 3,4560 | 3,5320 | 3,4893 | 18.104 |
| 29 ene 2024 | 0.03 Dividendo | |||||
| 26 ene 2024 | 3,4550 | 3,5210 | 3,4550 | 3,5160 | 3,4439 | 21.710 |
| 25 ene 2024 | 3,2800 | 3,4975 | 3,1900 | 3,4900 | 3,4184 | 83.137 |
| 24 ene 2024 | 3,1700 | 3,1800 | 3,1280 | 3,1550 | 3,0903 | 19.062 |
| 23 ene 2024 | 3,0755 | 3,2000 | 3,0755 | 3,1500 | 3,0854 | 16.581 |
| 22 ene 2024 | 3,1100 | 3,1505 | 3,0835 | 3,0890 | 3,0256 | 18.565 |
| 19 ene 2024 | 3,1000 | 3,1185 | 3,0995 | 3,1160 | 3,0521 | 7126 |
| 18 ene 2024 | 3,1580 | 3,2080 | 3,1500 | 3,1665 | 3,1016 | 14.525 |
| 17 ene 2024 | 3,2200 | 3,2350 | 3,1660 | 3,1900 | 3,1246 | 13.942 |
| 16 ene 2024 | 3,2020 | 3,2465 | 3,2020 | 3,2205 | 3,1544 | 6055 |
| 15 ene 2024 | 3,2140 | 3,2200 | 3,2130 | 3,2200 | 3,1540 | 2157 |
| 12 ene 2024 | 3,1630 | 3,2185 | 3,1630 | 3,2185 | 3,1525 | 7175 |
| 11 ene 2024 | 3,2000 | 3,2265 | 3,1860 | 3,1860 | 3,1207 | 13.457 |
| 10 ene 2024 | 3,1775 | 3,1935 | 3,1715 | 3,1715 | 3,1065 | 11.373 |
| 09 ene 2024 | 3,2225 | 3,2525 | 3,1760 | 3,1760 | 3,1109 | 1820 |
| 08 ene 2024 | 3,1420 | 3,2380 | 3,1420 | 3,2295 | 3,1633 | 16.490 |
| 05 ene 2024 | 3,1525 | 3,1875 | 3,1500 | 3,1875 | 3,1221 | 6159 |
| 04 ene 2024 | 3,1100 | 3,1735 | 3,1100 | 3,1735 | 3,1084 | 38.667 |
| 03 ene 2024 | 3,1375 | 3,1670 | 3,0955 | 3,1155 | 3,0516 | 15.650 |
| 02 ene 2024 | 3,0300 | 3,1500 | 3,0220 | 3,1500 | 3,0854 | 41.378 |
| 29 dic 2023 | 3,0510 | 3,0835 | 3,0510 | 3,0805 | 3,0173 | 670 |
| 28 dic 2023 | 3,0490 | 3,0600 | 3,0450 | 3,0560 | 2,9933 | 2585 |
| 27 dic 2023 | 3,0875 | 3,1080 | 3,0640 | 3,0640 | 3,0012 | 15.908 |
| 22 dic 2023 | 2,9805 | 3,0915 | 2,9805 | 3,0750 | 3,0119 | 44.400 |
| 21 dic 2023 | 2,9935 | 3,0005 | 2,9580 | 2,9965 | 2,9350 | 24.938 |
| 20 dic 2023 | 3,0510 | 3,0510 | 2,9900 | 2,9900 | 2,9287 | 21.944 |
| 19 dic 2023 | 2,9840 | 3,0465 | 2,9800 | 3,0280 | 2,9659 | 18.989 |
| 18 dic 2023 | 2,9900 | 3,0205 | 2,9650 | 2,9975 | 2,9360 | 31.862 |
| 15 dic 2023 | 2,9705 | 3,0710 | 2,9705 | 2,9935 | 2,9321 | 27.845 |
| 14 dic 2023 | 3,0150 | 3,0955 | 2,9915 | 3,0955 | 3,0320 | 68.338 |
| 13 dic 2023 | 2,9960 | 3,0000 | 2,9655 | 3,0000 | 2,9385 | 20.293 |
| 12 dic 2023 | 2,9100 | 3,0110 | 2,8930 | 3,0040 | 2,9424 | 12.621 |
| 11 dic 2023 | 2,9500 | 2,9500 | 2,9105 | 2,9300 | 2,8699 | 21.342 |
| 08 dic 2023 | 2,8000 | 3,0000 | 2,8000 | 2,9890 | 2,9277 | 3080 |
| 07 dic 2023 | 2,8300 | 2,9000 | 2,7810 | 2,8925 | 2,8332 | 21.705 |
| 06 dic 2023 | 2,7750 | 2,8600 | 2,7750 | 2,8590 | 2,8004 | 21.006 |
| *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.