Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.256,96 -1.195,83 (-2,08%)
Norwegian Air Shuttle ASA (NWC.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:29PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,0930 | 1,0960 | 1,0885 | 1,0885 | 1,0885 | 8655 |
| 27 jun 2024 | 1,0685 | 1,0980 | 1,0685 | 1,0910 | 1,0910 | 7550 |
| 26 jun 2024 | 1,0900 | 1,1150 | 1,0650 | 1,0650 | 1,0650 | 50.826 |
| 25 jun 2024 | 1,0990 | 1,1015 | 1,0905 | 1,0905 | 1,0905 | 4000 |
| 24 jun 2024 | 1,0840 | 1,1300 | 1,0840 | 1,1085 | 1,1085 | 73.181 |
| 21 jun 2024 | 1,1180 | 1,1180 | 1,0880 | 1,0880 | 1,0880 | 12.195 |
| 20 jun 2024 | 1,1535 | 1,1535 | 1,1285 | 1,1400 | 1,1400 | 52.604 |
| 19 jun 2024 | 1,1970 | 1,2445 | 1,1970 | 1,2355 | 1,2355 | 1211 |
| 18 jun 2024 | 1,2210 | 1,2360 | 1,2000 | 1,2000 | 1,2000 | 2173 |
| 17 jun 2024 | 1,2100 | 1,2335 | 1,2010 | 1,2060 | 1,2060 | 4095 |
| 14 jun 2024 | 1,2420 | 1,2420 | 1,2130 | 1,2130 | 1,2130 | 1586 |
| 13 jun 2024 | 1,1950 | 1,2610 | 1,1950 | 1,2495 | 1,2495 | 26.416 |
| 12 jun 2024 | 1,1935 | 1,2295 | 1,1865 | 1,2295 | 1,2295 | 5233 |
| 11 jun 2024 | 1,1955 | 1,2030 | 1,1765 | 1,1765 | 1,1765 | 4386 |
| 10 jun 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1925 | 1,1925 | 7943 |
| 07 jun 2024 | 1,1815 | 1,2050 | 1,1795 | 1,1810 | 1,1810 | 7570 |
| 06 jun 2024 | 1,2400 | 1,2400 | 1,1700 | 1,1820 | 1,1820 | 44.666 |
| 05 jun 2024 | 1,2855 | 1,2870 | 1,2805 | 1,2870 | 1,2870 | 2000 |
| 04 jun 2024 | 1,3025 | 1,3025 | 1,2735 | 1,2735 | 1,2735 | - |
| 03 jun 2024 | 1,2700 | 1,3420 | 1,2700 | 1,3085 | 1,3085 | 27.771 |
| 31 may 2024 | 1,2400 | 1,2425 | 1,2365 | 1,2365 | 1,2365 | 400 |
| 30 may 2024 | 1,2175 | 1,2370 | 1,2155 | 1,2155 | 1,2155 | 6221 |
| 29 may 2024 | 1,2690 | 1,2690 | 1,2245 | 1,2475 | 1,2475 | 8700 |
| 28 may 2024 | 1,3385 | 1,3385 | 1,2760 | 1,2760 | 1,2760 | 16.870 |
| 27 may 2024 | 1,2560 | 1,2840 | 1,2560 | 1,2805 | 1,2805 | 5106 |
| 24 may 2024 | 1,2580 | 1,2810 | 1,2570 | 1,2810 | 1,2810 | 4919 |
| 23 may 2024 | 1,2490 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 10.520 |
| 22 may 2024 | 1,2575 | 1,2615 | 1,2350 | 1,2350 | 1,2350 | 850 |
| 21 may 2024 | 1,2640 | 1,2685 | 1,2470 | 1,2650 | 1,2650 | 11.805 |
| 20 may 2024 | 1,2695 | 1,2715 | 1,2690 | 1,2705 | 1,2705 | 3000 |
| 17 may 2024 | 1,2500 | 1,2675 | 1,2440 | 1,2675 | 1,2675 | 2870 |
| 16 may 2024 | 1,2395 | 1,2740 | 1,2265 | 1,2725 | 1,2725 | 27.100 |
| 15 may 2024 | 1,2625 | 1,2700 | 1,2450 | 1,2700 | 1,2700 | 7000 |
| 14 may 2024 | 1,2625 | 1,2625 | 1,2490 | 1,2585 | 1,2585 | - |
| 13 may 2024 | 1,2580 | 1,2935 | 1,2300 | 1,2935 | 1,2935 | 11.302 |
| 10 may 2024 | 1,2240 | 1,2645 | 1,2240 | 1,2525 | 1,2525 | 11.552 |
| 09 may 2024 | 1,2440 | 1,2675 | 1,2235 | 1,2240 | 1,2240 | 3500 |
| 08 may 2024 | 1,2205 | 1,2525 | 1,2205 | 1,2385 | 1,2385 | 3902 |
| 07 may 2024 | 1,2840 | 1,2990 | 1,2430 | 1,2430 | 1,2430 | 135 |
| 06 may 2024 | 1,2370 | 1,3070 | 1,2370 | 1,3000 | 1,3000 | 30.711 |
| 03 may 2024 | 1,2470 | 1,2595 | 1,2340 | 1,2340 | 1,2340 | 2567 |
| 02 may 2024 | 1,2315 | 1,2370 | 1,2195 | 1,2195 | 1,2195 | 9100 |
| 30 abr 2024 | 1,2160 | 1,2450 | 1,2160 | 1,2355 | 1,2355 | 8100 |
| 29 abr 2024 | 1,2405 | 1,2545 | 1,2035 | 1,2035 | 1,2035 | 15.315 |
| 26 abr 2024 | 1,2950 | 1,2950 | 1,2130 | 1,2130 | 1,2130 | 73.987 |
| 25 abr 2024 | 1,3650 | 1,3650 | 1,2395 | 1,2800 | 1,2800 | 102.717 |
| 24 abr 2024 | 1,3725 | 1,3735 | 1,3540 | 1,3540 | 1,3540 | 5610 |
| 23 abr 2024 | 1,4045 | 1,4045 | 1,3600 | 1,3800 | 1,3800 | 79.268 |
| 22 abr 2024 | 1,4005 | 1,4500 | 1,3935 | 1,3935 | 1,3935 | 10.786 |
| 19 abr 2024 | 1,3885 | 1,4130 | 1,3635 | 1,4130 | 1,4130 | 22.470 |
| 18 abr 2024 | 1,4080 | 1,4305 | 1,3930 | 1,3930 | 1,3930 | 1073 |
| 17 abr 2024 | 1,3965 | 1,4270 | 1,3900 | 1,4200 | 1,4200 | 22.180 |
| 16 abr 2024 | 1,3945 | 1,3945 | 1,3455 | 1,3760 | 1,3760 | 16.735 |
| 15 abr 2024 | 1,4010 | 1,4100 | 1,3655 | 1,4045 | 1,4045 | 87.363 |
| 12 abr 2024 | 1,4620 | 1,4620 | 1,4105 | 1,4495 | 1,4495 | 27.725 |
| 11 abr 2024 | 1,4995 | 1,5190 | 1,4480 | 1,4515 | 1,4515 | 6455 |
| 10 abr 2024 | 1,5710 | 1,5710 | 1,5350 | 1,5350 | 1,5350 | 280 |
| 09 abr 2024 | 1,5510 | 1,5880 | 1,5510 | 1,5660 | 1,5660 | 14.023 |
| 08 abr 2024 | 1,4500 | 1,5265 | 1,4500 | 1,5265 | 1,5265 | 60.063 |
| 05 abr 2024 | 1,4635 | 1,4680 | 1,3900 | 1,4000 | 1,4000 | 41.633 |
| 04 abr 2024 | 1,4795 | 1,4995 | 1,4460 | 1,4720 | 1,4720 | 18.910 |
| 03 abr 2024 | 1,4075 | 1,4980 | 1,4075 | 1,4855 | 1,4855 | 25.028 |
| 02 abr 2024 | 1,3825 | 1,4085 | 1,3825 | 1,3975 | 1,3975 | 8400 |
| 28 mar 2024 | 1,3900 | 1,3985 | 1,3790 | 1,3980 | 1,3980 | 3494 |
| 27 mar 2024 | 1,3925 | 1,4205 | 1,3845 | 1,4195 | 1,4195 | 15.194 |
| 26 mar 2024 | 1,3675 | 1,4015 | 1,3605 | 1,3865 | 1,3865 | 23.774 |
| 25 mar 2024 | 1,4035 | 1,4035 | 1,3595 | 1,3875 | 1,3875 | 45.525 |
| 22 mar 2024 | 1,4055 | 1,4305 | 1,3600 | 1,3600 | 1,3600 | 16.384 |
| 21 mar 2024 | 1,4695 | 1,4695 | 1,4070 | 1,4070 | 1,4070 | 25.973 |
| 20 mar 2024 | 1,4200 | 1,4665 | 1,4125 | 1,4665 | 1,4665 | 7450 |
| 19 mar 2024 | 1,4210 | 1,4525 | 1,4110 | 1,4110 | 1,4110 | 24.781 |
| 18 mar 2024 | 1,4405 | 1,4800 | 1,4000 | 1,4245 | 1,4245 | 85.317 |
| 15 mar 2024 | 1,4630 | 1,4770 | 1,4390 | 1,4390 | 1,4390 | 24.160 |
| 14 mar 2024 | 1,5130 | 1,5130 | 1,4860 | 1,4860 | 1,4860 | 1900 |
| 13 mar 2024 | 1,5095 | 1,5200 | 1,4910 | 1,4910 | 1,4910 | 10.344 |
| 12 mar 2024 | 1,5025 | 1,5320 | 1,4860 | 1,5080 | 1,5080 | 3132 |
| 11 mar 2024 | 1,5240 | 1,5495 | 1,5000 | 1,5195 | 1,5195 | 33.403 |
| 08 mar 2024 | 1,4925 | 1,5240 | 1,4820 | 1,5220 | 1,5220 | 82.710 |
| 07 mar 2024 | 1,5305 | 1,5395 | 1,5010 | 1,5255 | 1,5255 | 18.228 |
| 06 mar 2024 | 1,5535 | 1,5535 | 1,5105 | 1,5110 | 1,5110 | 17.265 |
| 05 mar 2024 | 1,5255 | 1,5485 | 1,5230 | 1,5485 | 1,5485 | 6475 |
| 04 mar 2024 | 1,5585 | 1,5585 | 1,5105 | 1,5105 | 1,5105 | 29.405 |
| 01 mar 2024 | 1,5495 | 1,5505 | 1,5200 | 1,5500 | 1,5500 | 23.110 |
| 29 feb 2024 | 1,5020 | 1,5385 | 1,4775 | 1,5125 | 1,5125 | 36.383 |
| 28 feb 2024 | 1,5540 | 1,5540 | 1,4630 | 1,4735 | 1,4735 | 87.065 |
| 27 feb 2024 | 1,5125 | 1,5570 | 1,4885 | 1,5570 | 1,5570 | 11.967 |
| 26 feb 2024 | 1,4250 | 1,5000 | 1,4250 | 1,5000 | 1,5000 | 31.468 |
| 23 feb 2024 | 1,4585 | 1,4845 | 1,3860 | 1,4185 | 1,4185 | 75.904 |
| 22 feb 2024 | 1,5795 | 1,5795 | 1,4500 | 1,4895 | 1,4895 | 22.009 |
| 21 feb 2024 | 1,6000 | 1,6095 | 1,5215 | 1,5790 | 1,5790 | 28.462 |
| 20 feb 2024 | 1,5295 | 1,6160 | 1,4620 | 1,5895 | 1,5895 | 53.332 |
| 19 feb 2024 | 1,5335 | 1,5335 | 1,4620 | 1,5100 | 1,5100 | 106.500 |
| 16 feb 2024 | 1,3690 | 1,6700 | 1,3690 | 1,6010 | 1,6010 | 150.306 |
| 15 feb 2024 | 1,3345 | 1,3550 | 1,3220 | 1,3300 | 1,3300 | 33.530 |
| 14 feb 2024 | 1,3225 | 1,3410 | 1,3075 | 1,3300 | 1,3300 | 51.870 |
| 13 feb 2024 | 1,3300 | 1,3495 | 1,2795 | 1,2795 | 1,2795 | 34.850 |
| 12 feb 2024 | 1,3295 | 1,3300 | 1,2895 | 1,3295 | 1,3295 | 29.780 |
| 09 feb 2024 | 1,2725 | 1,3250 | 1,2655 | 1,3250 | 1,3250 | 31.639 |
| 08 feb 2024 | 1,2600 | 1,2830 | 1,2310 | 1,2310 | 1,2310 | 27.575 |
| 07 feb 2024 | 1,2655 | 1,2805 | 1,2525 | 1,2525 | 1,2525 | 5748 |
| *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.