Mercados españoles abiertos en 56 mins
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0767 0,0000 (-0,00%) Petróleo Brent
82,88 +0,43 (+0,52%) Bitcoin EUR
59.626,70 +909,18 (+1,55%)
Nippon Telegraph and Telephone Corporation (NTT.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,0290 | 1,0290 | 1,0290 | 1,0290 | 1,0290 | 3000 |
| 02 may 2024 | 1,0134 | 1,0134 | 1,0134 | 1,0134 | 1,0134 | - |
| 30 abr 2024 | 1,0074 | 1,0074 | 1,0074 | 1,0074 | 1,0074 | - |
| 29 abr 2024 | 0,9970 | 1,0124 | 0,9970 | 1,0124 | 1,0124 | 3000 |
| 26 abr 2024 | 0,9958 | 1,0058 | 0,9918 | 1,0016 | 1,0016 | 15.075 |
| 25 abr 2024 | 1,0062 | 1,0062 | 1,0042 | 1,0042 | 1,0042 | 3000 |
| 24 abr 2024 | 1,0218 | 1,0282 | 1,0124 | 1,0124 | 1,0124 | 31.448 |
| 23 abr 2024 | 1,0308 | 1,0308 | 1,0308 | 1,0308 | 1,0308 | - |
| 22 abr 2024 | 1,0342 | 1,0388 | 1,0342 | 1,0388 | 1,0388 | 9300 |
| 19 abr 2024 | 1,0144 | 1,0144 | 1,0144 | 1,0144 | 1,0144 | - |
| 18 abr 2024 | 1,0210 | 1,0212 | 1,0210 | 1,0212 | 1,0212 | 5000 |
| 17 abr 2024 | 1,0270 | 1,0270 | 1,0234 | 1,0234 | 1,0234 | 5000 |
| 16 abr 2024 | 1,0420 | 1,0424 | 1,0218 | 1,0424 | 1,0424 | 32.050 |
| 15 abr 2024 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | - |
| 12 abr 2024 | 1,0574 | 1,0574 | 1,0574 | 1,0574 | 1,0574 | - |
| 11 abr 2024 | 1,0590 | 1,0602 | 1,0482 | 1,0482 | 1,0482 | 10.000 |
| 10 abr 2024 | 1,0568 | 1,0568 | 1,0556 | 1,0556 | 1,0556 | 9375 |
| 09 abr 2024 | 1,0622 | 1,0626 | 1,0524 | 1,0524 | 1,0524 | 12.000 |
| 08 abr 2024 | 1,0572 | 1,0572 | 1,0472 | 1,0520 | 1,0520 | 70.000 |
| 05 abr 2024 | 1,0596 | 1,0740 | 1,0566 | 1,0624 | 1,0624 | 34.250 |
| 04 abr 2024 | 1,0558 | 1,0706 | 1,0558 | 1,0606 | 1,0606 | 5469 |
| 03 abr 2024 | 1,0770 | 1,0936 | 1,0770 | 1,0936 | 1,0936 | 985 |
| 02 abr 2024 | 1,0818 | 1,1064 | 1,0818 | 1,1064 | 1,1064 | 17.015 |
| 28 mar 2024 | 1,0930 | 1,0965 | 1,0930 | 1,0965 | 1,0965 | 2500 |
| 28 mar 2024 | 2.5 Dividendo | |||||
| 27 mar 2024 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | -1,3870 | - |
| 26 mar 2024 | 1,1140 | 1,1305 | 1,1140 | 1,1305 | -1,4088 | 1500 |
| 25 mar 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | -1,3839 | - |
| 22 mar 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | -1,3845 | - |
| 21 mar 2024 | 1,1025 | 1,1025 | 1,0820 | 1,0820 | -1,3484 | 38.500 |
| 20 mar 2024 | 1,0950 | 1,0965 | 1,0890 | 1,0890 | -1,3571 | 18.750 |
| 19 mar 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | -1,3777 | - |
| 18 mar 2024 | 1,1055 | 1,1055 | 1,1005 | 1,1005 | -1,3714 | 1250 |
| 15 mar 2024 | 1,1120 | 1,1220 | 1,1120 | 1,1220 | -1,3982 | 1358 |
| 14 mar 2024 | 1,1165 | 1,1195 | 1,1115 | 1,1115 | -1,3851 | 25.000 |
| 13 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | -1,3833 | - |
| 12 mar 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | -1,3858 | - |
| 11 mar 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | -1,4020 | - |
| 08 mar 2024 | 1,1360 | 1,1555 | 1,1360 | 1,1555 | -1,4400 | 1000 |
| 07 mar 2024 | 1,1305 | 1,1385 | 1,1305 | 1,1385 | -1,4188 | 8950 |
| 06 mar 2024 | 1,1120 | 1,1280 | 1,1120 | 1,1280 | -1,4057 | 1500 |
| 05 mar 2024 | 1,0995 | 1,0995 | 1,0890 | 1,0905 | -1,3590 | 6400 |
| 04 mar 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | -1,3714 | - |
| 01 mar 2024 | 1,1050 | 1,1110 | 1,0890 | 1,1110 | -1,3845 | 15.750 |
| 29 feb 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | -1,3920 | - |
| 28 feb 2024 | 1,1170 | 1,1200 | 1,1170 | 1,1200 | -1,3957 | 20.000 |
| 27 feb 2024 | 1,1085 | 1,1105 | 1,1005 | 1,1005 | -1,3714 | 17.500 |
| 26 feb 2024 | 1,1085 | 1,1085 | 1,1020 | 1,1020 | -1,3733 | 19.850 |
| 23 feb 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | -1,3733 | - |
| 22 feb 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | -1,3733 | - |
| 21 feb 2024 | 1,1110 | 1,1190 | 1,1030 | 1,1190 | -1,3945 | 42.500 |
| 20 feb 2024 | 1,1130 | 1,1130 | 1,1125 | 1,1125 | -1,3864 | 150 |
| 19 feb 2024 | 1,1130 | 1,1150 | 1,1080 | 1,1080 | -1,3808 | 12.250 |
| 16 feb 2024 | 1,1255 | 1,1275 | 1,1150 | 1,1275 | -1,4051 | 22.500 |
| 15 feb 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | -1,3882 | - |
| 14 feb 2024 | 1,1165 | 1,1340 | 1,1150 | 1,1150 | -1,3895 | 21.000 |
| 13 feb 2024 | 1,1150 | 1,1345 | 1,1150 | 1,1345 | -1,4138 | 500 |
| 12 feb 2024 | 1,1135 | 1,1155 | 1,1135 | 1,1155 | -1,3901 | 1250 |
| 09 feb 2024 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | -1,3889 | - |
| 08 feb 2024 | 1,1000 | 1,1395 | 1,0960 | 1,0960 | -1,3658 | 13.000 |
| 07 feb 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | -1,4238 | - |
| 06 feb 2024 | 1,1415 | 1,1415 | 1,1415 | 1,1415 | -1,4225 | - |
| 05 feb 2024 | 1,1610 | 1,1785 | 1,1520 | 1,1640 | -1,4506 | 57.000 |
| 02 feb 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | -1,4568 | - |
| 01 feb 2024 | 1,1755 | 1,1755 | 1,1755 | 1,1755 | -1,4649 | - |
| 31 ene 2024 | 1,1560 | 1,1560 | 1,1500 | 1,1500 | -1,4331 | 10.375 |
| 30 ene 2024 | 1,1540 | 1,1615 | 1,1480 | 1,1600 | -1,4456 | 47.500 |
| 29 ene 2024 | 1,1410 | 1,1900 | 1,1410 | 1,1900 | -1,4830 | 26.000 |
| 26 ene 2024 | 1,1390 | 1,1415 | 1,1230 | 1,1410 | -1,4219 | 33.500 |
| 25 ene 2024 | 1,1505 | 1,1515 | 1,1455 | 1,1455 | -1,4275 | 10.000 |
| 24 ene 2024 | 1,1700 | 1,1700 | 1,1595 | 1,1680 | -1,4555 | 11.350 |
| 23 ene 2024 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | -1,4636 | - |
| 22 ene 2024 | 1,1715 | 1,1715 | 1,1715 | 1,1715 | -1,4599 | - |
| 19 ene 2024 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | -1,4325 | - |
| 18 ene 2024 | 1,1615 | 1,1835 | 1,1615 | 1,1835 | -1,4749 | 1000 |
| 17 ene 2024 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | -1,4468 | - |
| 16 ene 2024 | 1,1625 | 1,1755 | 1,1625 | 1,1755 | -1,4649 | 5050 |
| 15 ene 2024 | 1,1500 | 1,1600 | 1,1495 | 1,1600 | -1,4456 | 35.000 |
| 12 ene 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | -1,3982 | - |
| 11 ene 2024 | 1,1110 | 1,1390 | 1,1110 | 1,1390 | -1,4194 | 5000 |
| 10 ene 2024 | 1,1075 | 1,1075 | 1,0995 | 1,0995 | -1,3702 | 15.000 |
| 09 ene 2024 | 1,1010 | 1,1025 | 1,1010 | 1,1025 | -1,3739 | 1650 |
| 08 ene 2024 | 1,0930 | 1,0930 | 1,0930 | 1,0930 | -1,3621 | - |
| 05 ene 2024 | 1,0885 | 1,0885 | 1,0885 | 1,0885 | -1,3565 | - |
| 04 ene 2024 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | -1,3615 | - |
| 03 ene 2024 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | -1,3527 | - |
| 02 ene 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | -1,3608 | - |
| 29 dic 2023 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | -1,3602 | - |
| 28 dic 2023 | 1,0865 | 1,0865 | 1,0865 | 1,0865 | -1,3540 | - |
| 27 dic 2023 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | -1,3465 | - |
| 22 dic 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | -1,3583 | - |
| 21 dic 2023 | 1,0815 | 1,0815 | 1,0815 | 1,0815 | -1,3477 | - |
| 20 dic 2023 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | -1,3309 | - |
| 19 dic 2023 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | -1,3284 | - |
| 18 dic 2023 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | -1,3453 | - |
| 15 dic 2023 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | -1,3471 | - |
| 14 dic 2023 | 1,0955 | 1,0955 | 1,0865 | 1,0865 | -1,3540 | 3849 |
| 13 dic 2023 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | -1,3521 | - |
| 12 dic 2023 | 1,0885 | 1,0885 | 1,0700 | 1,0865 | -1,3540 | 32.500 |
| 11 dic 2023 | 1,0880 | 1,0880 | 1,0830 | 1,0830 | -1,3496 | 1875 |
| *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.