Mercados españoles cerrados en 6 hrs 6 min
IBEX 35
11.334,30 -5,20 (-0,05%) Euro Stoxx 50
5.044,01 -30,33 (-0,60%) Dólar/Euro
1,0875 +0,0014 (+0,13%) Petróleo Brent
83,01 -0,70 (-0,84%) Oro
2.421,00 -17,50 (-0,72%) Bitcoin EUR
65.279,15 +3.740,17 (+6,08%)
Nomura Research Institute, Ltd. (NURAF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:55PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 26,63 | 27,79 | 26,47 | 27,15 | 27,15 | 6136 |
| 17 may 2024 | 28,04 | 28,04 | 26,66 | 27,15 | 27,15 | 2968 |
| 16 may 2024 | 26,60 | 27,64 | 26,60 | 27,10 | 27,10 | 7993 |
| 15 may 2024 | 26,38 | 27,20 | 26,38 | 27,20 | 27,20 | 5601 |
| 14 may 2024 | 25,98 | 27,27 | 25,98 | 26,50 | 26,50 | 2353 |
| 13 may 2024 | 25,39 | 26,65 | 25,39 | 25,80 | 25,80 | 2264 |
| 10 may 2024 | 25,62 | 26,60 | 25,62 | 26,05 | 26,05 | 2702 |
| 09 may 2024 | 25,49 | 26,49 | 25,49 | 26,20 | 26,20 | 5044 |
| 08 may 2024 | 25,75 | 26,64 | 25,75 | 26,25 | 26,25 | 4350 |
| 07 may 2024 | 26,31 | 27,36 | 26,31 | 26,65 | 26,65 | 1890 |
| 06 may 2024 | 25,47 | 26,56 | 25,42 | 26,18 | 26,18 | 5992 |
| 03 may 2024 | 25,24 | 26,32 | 25,24 | 25,80 | 25,80 | 2669 |
| 02 may 2024 | 26,21 | 26,21 | 25,06 | 25,60 | 25,60 | 1847 |
| 01 may 2024 | 24,52 | 24,90 | 24,52 | 24,90 | 24,90 | 6813 |
| 30 abr 2024 | 23,93 | 24,20 | 23,93 | 24,20 | 24,20 | 4908 |
| 29 abr 2024 | 24,44 | 25,70 | 24,44 | 24,93 | 24,93 | 66.818 |
| 26 abr 2024 | 24,18 | 25,50 | 24,18 | 25,05 | 25,05 | 2360 |
| 25 abr 2024 | 24,86 | 25,95 | 24,86 | 25,95 | 25,95 | 3974 |
| 24 abr 2024 | 25,35 | 25,90 | 25,35 | 25,70 | 25,70 | 1613 |
| 23 abr 2024 | 26,08 | 26,08 | 24,98 | 25,51 | 25,51 | 4814 |
| 22 abr 2024 | 25,13 | 26,11 | 25,13 | 25,65 | 25,65 | 5398 |
| 19 abr 2024 | 25,57 | 25,57 | 24,76 | 25,30 | 25,30 | 1908 |
| 18 abr 2024 | 24,72 | 25,96 | 24,72 | 25,30 | 25,30 | 4041 |
| 17 abr 2024 | 24,75 | 25,15 | 24,73 | 25,15 | 25,15 | 3289 |
| 16 abr 2024 | 26,15 | 26,15 | 24,85 | 24,85 | 24,85 | 4699 |
| 15 abr 2024 | 25,32 | 26,47 | 25,32 | 25,50 | 25,50 | 4429 |
| 12 abr 2024 | 25,75 | 27,06 | 25,75 | 26,15 | 26,15 | 4621 |
| 11 abr 2024 | 26,08 | 26,70 | 26,08 | 26,70 | 26,70 | 1030 |
| 10 abr 2024 | 26,96 | 27,25 | 26,96 | 27,25 | 27,25 | 1065 |
| 09 abr 2024 | 27,41 | 28,37 | 27,41 | 27,75 | 27,75 | 3615 |
| 08 abr 2024 | 28,00 | 28,00 | 26,84 | 27,50 | 27,50 | 1192 |
| 05 abr 2024 | 28,05 | 28,05 | 27,82 | 27,95 | 27,95 | 2111 |
| 04 abr 2024 | 27,01 | 28,09 | 27,01 | 27,38 | 27,38 | 2744 |
| 03 abr 2024 | 28,22 | 28,22 | 25,98 | 27,20 | 27,20 | 2224 |
| 02 abr 2024 | 27,58 | 28,26 | 26,89 | 27,60 | 27,60 | 1477 |
| 01 abr 2024 | 27,16 | 28,33 | 27,15 | 27,80 | 27,80 | 4501 |
| 28 mar 2024 | 28,60 | 28,60 | 28,30 | 28,40 | 28,40 | 3303 |
| 28 mar 2024 | 29 Dividendo | |||||
| 27 mar 2024 | 29,13 | 29,13 | 28,17 | 28,50 | -0,50 | 3693 |
| 26 mar 2024 | 28,22 | 28,22 | 27,36 | 27,70 | -0,49 | 1450 |
| 25 mar 2024 | 28,34 | 28,34 | 27,25 | 27,65 | -0,49 | 3549 |
| 22 mar 2024 | 27,11 | 28,29 | 27,11 | 27,80 | -0,49 | 1707 |
| 21 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | -0,51 | 628 |
| 20 mar 2024 | 27,57 | 28,18 | 27,54 | 28,00 | -0,49 | 2582 |
| 19 mar 2024 | 27,35 | 27,70 | 27,35 | 27,70 | -0,49 | 1618 |
| 18 mar 2024 | 28,67 | 28,67 | 27,41 | 28,18 | -0,49 | 2986 |
| 15 mar 2024 | 27,08 | 28,42 | 27,08 | 27,50 | -0,48 | 1429 |
| 14 mar 2024 | 27,67 | 28,58 | 27,67 | 27,90 | -0,49 | 748 |
| 13 mar 2024 | 27,88 | 28,85 | 27,88 | 28,30 | -0,50 | 2727 |
| 12 mar 2024 | 28,10 | 29,13 | 28,10 | 28,80 | -0,51 | 2034 |
| 11 mar 2024 | 29,57 | 29,57 | 28,54 | 28,80 | -0,51 | 2088 |
| 08 mar 2024 | 30,17 | 30,17 | 29,05 | 29,35 | -0,51 | 1668 |
| 07 mar 2024 | 30,43 | 30,43 | 29,11 | 29,90 | -0,52 | 874 |
| 06 mar 2024 | 30,16 | 30,16 | 28,80 | 29,65 | -0,52 | 1828 |
| 05 mar 2024 | 28,91 | 29,35 | 28,91 | 29,35 | -0,51 | 1290 |
| 04 mar 2024 | 29,00 | 29,00 | 27,48 | 28,25 | -0,50 | 2064 |
| 01 mar 2024 | 28,73 | 28,73 | 28,20 | 28,20 | -0,49 | 1542 |
| 29 feb 2024 | 27,50 | 28,66 | 27,48 | 27,85 | -0,49 | 2604 |
| 28 feb 2024 | 26,47 | 28,04 | 26,47 | 27,30 | -0,48 | 1931 |
| 27 feb 2024 | 26,85 | 27,80 | 26,85 | 27,80 | -0,49 | 790 |
| 26 feb 2024 | 28,30 | 28,31 | 27,72 | 27,72 | -0,49 | 1400 |
| 23 feb 2024 | 28,37 | 28,37 | 27,21 | 27,30 | -0,48 | 1759 |
| 22 feb 2024 | 27,22 | 28,62 | 27,22 | 27,75 | -0,49 | 5143 |
| 21 feb 2024 | 26,34 | 27,92 | 26,34 | 27,20 | -0,48 | 2104 |
| 20 feb 2024 | 26,46 | 28,05 | 26,43 | 27,25 | -0,48 | 2336 |
| 16 feb 2024 | 28,27 | 28,27 | 26,67 | 27,40 | -0,48 | 2840 |
| 15 feb 2024 | 27,55 | 28,11 | 26,92 | 27,70 | -0,49 | 17.969 |
| 14 feb 2024 | 28,36 | 28,36 | 27,17 | 27,70 | -0,49 | 17.597 |
| 13 feb 2024 | 28,79 | 28,79 | 27,85 | 28,15 | -0,49 | 2918 |
| 12 feb 2024 | 28,42 | 28,42 | 26,86 | 27,65 | -0,49 | 1836 |
| 09 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | -0,47 | 894 |
| 08 feb 2024 | 28,44 | 28,44 | 27,50 | 27,90 | -0,49 | 2537 |
| 07 feb 2024 | 29,39 | 29,39 | 28,70 | 28,70 | -0,50 | 728 |
| 06 feb 2024 | 28,56 | 28,56 | 27,85 | 27,85 | -0,49 | 1812 |
| 05 feb 2024 | 28,67 | 28,67 | 27,18 | 27,90 | -0,49 | 2227 |
| 02 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | -0,50 | 816 |
| 01 feb 2024 | 28,02 | 29,64 | 28,02 | 29,02 | -0,51 | 3338 |
| 31 ene 2024 | 31,53 | 31,54 | 30,15 | 30,15 | -0,53 | 1793 |
| 30 ene 2024 | 30,24 | 30,24 | 29,00 | 29,45 | -0,52 | 883 |
| 29 ene 2024 | 30,14 | 30,15 | 28,86 | 29,50 | -0,52 | 2085 |
| 26 ene 2024 | 29,95 | 29,95 | 29,45 | 29,45 | -0,52 | 908 |
| 25 ene 2024 | 30,44 | 30,44 | 28,90 | 29,50 | -0,52 | 915 |
| 24 ene 2024 | 30,50 | 30,50 | 28,90 | 29,55 | -0,52 | 2579 |
| 23 ene 2024 | 30,90 | 30,90 | 29,39 | 30,00 | -0,53 | 3086 |
| 22 ene 2024 | 30,65 | 30,65 | 30,00 | 30,00 | -0,53 | 4052 |
| 19 ene 2024 | 30,38 | 30,38 | 28,92 | 29,75 | -0,52 | 1960 |
| 18 ene 2024 | 30,87 | 30,87 | 29,90 | 29,90 | -0,52 | 1206 |
| 17 ene 2024 | 31,16 | 31,16 | 30,22 | 30,22 | -0,53 | 2397 |
| 16 ene 2024 | 31,49 | 31,58 | 30,30 | 30,95 | -0,54 | 8740 |
| 12 ene 2024 | 31,42 | 31,42 | 30,51 | 30,51 | -0,54 | 6214 |
| 11 ene 2024 | 31,07 | 31,07 | 29,60 | 30,40 | -0,53 | 15.895 |
| 10 ene 2024 | 30,63 | 30,63 | 29,49 | 30,20 | -0,53 | 1202 |
| 09 ene 2024 | 29,45 | 30,19 | 29,45 | 30,19 | -0,53 | 1170 |
| 08 ene 2024 | 29,75 | 29,75 | 28,38 | 29,38 | -0,52 | 12.326 |
| 05 ene 2024 | 29,58 | 29,58 | 28,37 | 29,00 | -0,51 | 7810 |
| 04 ene 2024 | 29,78 | 29,78 | 29,10 | 29,10 | -0,51 | 1934 |
| 03 ene 2024 | 29,05 | 29,05 | 28,65 | 28,65 | -0,50 | 7952 |
| 02 ene 2024 | 29,39 | 29,40 | 28,02 | 28,85 | -0,51 | 5098 |
| 29 dic 2023 | 29,78 | 29,78 | 28,26 | 29,10 | -0,51 | 3201 |
| 28 dic 2023 | 29,18 | 30,13 | 28,83 | 29,41 | -0,52 | 1617 |
| *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.