Mercados españoles cerrados en 2 hrs 26 min
IBEX 35
11.037,50 -37,90 (-0,34%) Euro Stoxx 50
5.021,18 +13,01 (+0,26%) Dólar/Euro
1,0691 -0,0014 (-0,13%) Petróleo Brent
88,40 -0,02 (-0,02%) Oro
2.335,80 -6,30 (-0,27%) Bitcoin EUR
61.880,85 -36,44 (-0,06%)
Naturhouse Health, S.A. (NTH.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:48PM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1,6650 | 1,6650 | 1,6150 | 1,6400 | 1,6400 | 23.040 |
| 23 abr 2024 | 1,6700 | 1,6700 | 1,6350 | 1,6350 | 1,6350 | 10.043 |
| 22 abr 2024 | 1,6050 | 1,6700 | 1,6000 | 1,6700 | 1,6700 | 41.089 |
| 19 abr 2024 | 1,6050 | 1,6700 | 1,6050 | 1,6500 | 1,6500 | 10.346 |
| 18 abr 2024 | 1,6400 | 1,6700 | 1,6100 | 1,6650 | 1,6650 | 50.404 |
| 18 abr 2024 | 0.05 Dividendo | |||||
| 17 abr 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6300 | 36.021 |
| 16 abr 2024 | 1,6750 | 1,6950 | 1,6750 | 1,6800 | 1,6300 | 21.749 |
| 15 abr 2024 | 1,6850 | 1,7100 | 1,6750 | 1,7050 | 1,6543 | 18.923 |
| 12 abr 2024 | 1,6950 | 1,7050 | 1,6900 | 1,6900 | 1,6397 | 28.922 |
| 11 abr 2024 | 1,7000 | 1,7000 | 1,6750 | 1,6900 | 1,6397 | 12.487 |
| 10 abr 2024 | 1,7000 | 1,7100 | 1,6850 | 1,7050 | 1,6543 | 55.249 |
| 09 abr 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6750 | 1,6251 | 23.380 |
| 08 abr 2024 | 1,7000 | 1,7000 | 1,6600 | 1,7000 | 1,6494 | 19.652 |
| 05 abr 2024 | 1,6800 | 1,7000 | 1,6800 | 1,6900 | 1,6397 | 24.377 |
| 04 abr 2024 | 1,6900 | 1,7000 | 1,6750 | 1,6750 | 1,6251 | 34.150 |
| 03 abr 2024 | 1,6850 | 1,6950 | 1,6500 | 1,6650 | 1,6154 | 23.419 |
| 02 abr 2024 | 1,6950 | 1,6950 | 1,6350 | 1,6500 | 1,6009 | 37.193 |
| 28 mar 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6400 | 1,5912 | 38.745 |
| 27 mar 2024 | 1,6100 | 1,6450 | 1,6100 | 1,6200 | 1,5718 | 19.606 |
| 26 mar 2024 | 1,6050 | 1,6200 | 1,6050 | 1,6150 | 1,5669 | 5085 |
| 25 mar 2024 | 1,6050 | 1,6200 | 1,6050 | 1,6200 | 1,5718 | 27.218 |
| 22 mar 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6100 | 1,5621 | 4176 |
| 21 mar 2024 | 1,5900 | 1,6050 | 1,5850 | 1,6050 | 1,5572 | 4910 |
| 20 mar 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5378 | 3819 |
| 19 mar 2024 | 1,6150 | 1,6150 | 1,5800 | 1,5900 | 1,5427 | 12.530 |
| 18 mar 2024 | 1,6100 | 1,6200 | 1,5800 | 1,5800 | 1,5330 | 32.157 |
| 15 mar 2024 | 1,5900 | 1,5900 | 1,5750 | 1,5750 | 1,5281 | 9489 |
| 14 mar 2024 | 1,5800 | 1,5900 | 1,5800 | 1,5800 | 1,5330 | 5901 |
| 13 mar 2024 | 1,5950 | 1,5950 | 1,5800 | 1,5800 | 1,5330 | 4738 |
| 12 mar 2024 | 1,5700 | 1,5950 | 1,5700 | 1,5950 | 1,5475 | 12.820 |
| 11 mar 2024 | 1,5950 | 1,5950 | 1,5700 | 1,5700 | 1,5233 | 12.715 |
| 08 mar 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5281 | 1305 |
| 07 mar 2024 | 1,5800 | 1,5850 | 1,5750 | 1,5850 | 1,5378 | 15.243 |
| 06 mar 2024 | 1,5750 | 1,5850 | 1,5750 | 1,5850 | 1,5378 | 3068 |
| 05 mar 2024 | 1,5800 | 1,5850 | 1,5700 | 1,5700 | 1,5233 | 10.603 |
| 04 mar 2024 | 1,5700 | 1,5850 | 1,5700 | 1,5800 | 1,5330 | 5710 |
| 01 mar 2024 | 1,5750 | 1,5750 | 1,5700 | 1,5700 | 1,5233 | 6270 |
| 29 feb 2024 | 1,5750 | 1,5750 | 1,5700 | 1,5750 | 1,5281 | 3319 |
| 28 feb 2024 | 1,5750 | 1,5750 | 1,5700 | 1,5750 | 1,5281 | 7789 |
| 27 feb 2024 | 1,5750 | 1,5900 | 1,5750 | 1,5750 | 1,5281 | 14.259 |
| 26 feb 2024 | 1,6000 | 1,6000 | 1,5900 | 1,5900 | 1,5427 | 355 |
| 23 feb 2024 | 1,5750 | 1,6000 | 1,5750 | 1,5900 | 1,5427 | 27.029 |
| 22 feb 2024 | 1,5650 | 1,5700 | 1,5650 | 1,5700 | 1,5233 | 997 |
| 21 feb 2024 | 1,5650 | 1,5850 | 1,5650 | 1,5650 | 1,5184 | 3323 |
| 20 feb 2024 | 1,5950 | 1,5950 | 1,5650 | 1,5650 | 1,5184 | 2853 |
| 19 feb 2024 | 1,5750 | 1,5950 | 1,5750 | 1,5950 | 1,5475 | 12.051 |
| 16 feb 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5600 | 1,5136 | 7533 |
| 15 feb 2024 | 1,5550 | 1,5750 | 1,5550 | 1,5750 | 1,5281 | 50.923 |
| 14 feb 2024 | 1,5650 | 1,5650 | 1,5500 | 1,5550 | 1,5087 | 17.953 |
| 13 feb 2024 | 1,5700 | 1,5750 | 1,5500 | 1,5750 | 1,5281 | 26.711 |
| 12 feb 2024 | 1,5850 | 1,5850 | 1,5600 | 1,5650 | 1,5184 | 13.515 |
| 09 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5427 | - |
| 08 feb 2024 | 1,6000 | 1,6000 | 1,5700 | 1,5900 | 1,5427 | 14.596 |
| 07 feb 2024 | 1,5850 | 1,6000 | 1,5700 | 1,5700 | 1,5233 | 50.241 |
| 06 feb 2024 | 1,5850 | 1,5950 | 1,5850 | 1,5850 | 1,5378 | 11.551 |
| 05 feb 2024 | 1,5900 | 1,6050 | 1,5800 | 1,6050 | 1,5572 | 14.127 |
| 02 feb 2024 | 1,6000 | 1,6000 | 1,5900 | 1,5900 | 1,5427 | 7283 |
| 01 feb 2024 | 1,6000 | 1,6000 | 1,5900 | 1,5900 | 1,5427 | 13.452 |
| 31 ene 2024 | 1,6000 | 1,6150 | 1,6000 | 1,6000 | 1,5524 | 20.826 |
| 30 ene 2024 | 1,6250 | 1,6250 | 1,6000 | 1,6000 | 1,5524 | 18.604 |
| 29 ene 2024 | 1,6350 | 1,6350 | 1,6050 | 1,6100 | 1,5621 | 9476 |
| 26 ene 2024 | 1,5950 | 1,6550 | 1,5950 | 1,6050 | 1,5572 | 14.999 |
| 25 ene 2024 | 1,6600 | 1,6600 | 1,6200 | 1,6250 | 1,5766 | 15.497 |
| 24 ene 2024 | 1,6050 | 1,6300 | 1,6050 | 1,6300 | 1,5815 | 8006 |
| 23 ene 2024 | 1,5900 | 1,6200 | 1,5900 | 1,6200 | 1,5718 | 4923 |
| 22 ene 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6050 | 1,5572 | 2859 |
| 19 ene 2024 | 1,6100 | 1,6100 | 1,5550 | 1,6000 | 1,5524 | 75.209 |
| 18 ene 2024 | 1,6300 | 1,6350 | 1,5950 | 1,6200 | 1,5718 | 18.429 |
| 17 ene 2024 | 1,6250 | 1,6450 | 1,5800 | 1,6100 | 1,5621 | 41.248 |
| 16 ene 2024 | 1,6100 | 1,6250 | 1,6000 | 1,6250 | 1,5766 | 16.253 |
| 15 ene 2024 | 1,6450 | 1,6650 | 1,6100 | 1,6400 | 1,5912 | 64.238 |
| 12 ene 2024 | 1,6900 | 1,7150 | 1,6550 | 1,6550 | 1,6057 | 21.347 |
| 11 ene 2024 | 1,6850 | 1,7500 | 1,6850 | 1,7000 | 1,6494 | 90.212 |
| 11 ene 2024 | 0.05 Dividendo | |||||
| 10 ene 2024 | 1,7300 | 1,9300 | 1,6900 | 1,7800 | 1,6785 | 233.615 |
| 09 ene 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7100 | 1,6125 | 12.716 |
| 08 ene 2024 | 1,7050 | 1,7300 | 1,7050 | 1,7300 | 1,6314 | 44.911 |
| 05 ene 2024 | 1,7300 | 1,7300 | 1,6950 | 1,7250 | 1,6266 | 20.451 |
| 04 ene 2024 | 1,7250 | 1,7400 | 1,6900 | 1,7300 | 1,6314 | 35.721 |
| 03 ene 2024 | 1,6800 | 1,7300 | 1,6650 | 1,6700 | 1,5748 | 67.019 |
| 02 ene 2024 | 1,6500 | 1,7100 | 1,6400 | 1,6750 | 1,5795 | 48.895 |
| 29 dic 2023 | 1,6200 | 1,6400 | 1,6050 | 1,6200 | 1,5276 | 69.343 |
| 28 dic 2023 | 1,6400 | 1,6400 | 1,6150 | 1,6250 | 1,5323 | 23.651 |
| 27 dic 2023 | 1,6000 | 1,6350 | 1,6000 | 1,6250 | 1,5323 | 41.780 |
| 22 dic 2023 | 1,6250 | 1,6450 | 1,6250 | 1,6300 | 1,5371 | 5954 |
| 21 dic 2023 | 1,6200 | 1,6300 | 1,6050 | 1,6200 | 1,5276 | 35.183 |
| 20 dic 2023 | 1,6200 | 1,6450 | 1,6050 | 1,6200 | 1,5276 | 32.785 |
| 19 dic 2023 | 1,6800 | 1,6800 | 1,6250 | 1,6250 | 1,5323 | 27.805 |
| 18 dic 2023 | 1,6200 | 1,6500 | 1,6050 | 1,6100 | 1,5182 | 33.710 |
| 15 dic 2023 | 1,6400 | 1,6400 | 1,6200 | 1,6350 | 1,5418 | 5845 |
| 14 dic 2023 | 1,6100 | 1,6350 | 1,6100 | 1,6150 | 1,5229 | 33.037 |
| 13 dic 2023 | 1,6250 | 1,6250 | 1,6200 | 1,6200 | 1,5276 | 7824 |
| 12 dic 2023 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5323 | 726 |
| 11 dic 2023 | 1,6350 | 1,6350 | 1,6200 | 1,6300 | 1,5371 | 19.478 |
| 08 dic 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5276 | 1384 |
| 07 dic 2023 | 1,6200 | 1,6200 | 1,6150 | 1,6200 | 1,5276 | 16.636 |
| 06 dic 2023 | 1,6350 | 1,6350 | 1,6100 | 1,6200 | 1,5276 | 14.305 |
| 05 dic 2023 | 1,6100 | 1,6350 | 1,6100 | 1,6350 | 1,5418 | 18.776 |
| 04 dic 2023 | 1,6150 | 1,6350 | 1,6150 | 1,6350 | 1,5418 | 20.198 |
| *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.