Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.415,08 -1.989,15 (-3,41%)
Plan Optik AG (P4O.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,3400 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 800 |
| 09 may 2024 | 3,4200 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | 9525 |
| 08 may 2024 | 3,2800 | 3,4800 | 3,2800 | 3,4800 | 3,4800 | 5524 |
| 07 may 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 06 may 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2000 |
| 03 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 02 may 2024 | 3,3600 | 3,3600 | 3,2800 | 3,2800 | 3,2800 | 40 |
| 30 abr 2024 | 3,3600 | 3,3600 | 3,2600 | 3,3000 | 3,3000 | 4604 |
| 29 abr 2024 | 3,2400 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 30 |
| 26 abr 2024 | 3,2800 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | 2913 |
| 25 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 24 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3100 |
| 23 abr 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2200 | 3,2200 | 1550 |
| 22 abr 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2200 | 3,2200 | 3466 |
| 19 abr 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | 1600 |
| 18 abr 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 3094 |
| 17 abr 2024 | 3,2600 | 3,2600 | 3,0400 | 3,0400 | 3,0400 | 900 |
| 16 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 15 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 12 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 11 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 10 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 09 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 08 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 05 abr 2024 | 3,3400 | 3,3400 | 3,2600 | 3,3000 | 3,3000 | 2900 |
| 04 abr 2024 | 3,3400 | 3,4400 | 3,3400 | 3,4400 | 3,4400 | 826 |
| 03 abr 2024 | 3,2600 | 3,3200 | 3,2600 | 3,3200 | 3,3200 | 2171 |
| 02 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 28 mar 2024 | 3,1800 | 3,1800 | 3,0400 | 3,1200 | 3,1200 | 4953 |
| 27 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 26 mar 2024 | 3,3000 | 3,3000 | 3,1800 | 3,2200 | 3,2200 | 3850 |
| 25 mar 2024 | 3,3000 | 3,3000 | 3,1400 | 3,2000 | 3,2000 | 1000 |
| 22 mar 2024 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 1000 |
| 21 mar 2024 | 3,1600 | 3,2600 | 3,1600 | 3,2600 | 3,2600 | 11.587 |
| 20 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1573 |
| 19 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18 mar 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | 4368 |
| 15 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 14 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 13 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 12 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 11 mar 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | 1649 |
| 08 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 07 mar 2024 | 3,1200 | 3,1200 | 3,0200 | 3,1200 | 3,1200 | 3000 |
| 06 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 05 mar 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 3,0600 | 45 |
| 04 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 01 mar 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 840 |
| 29 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 28 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 27 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 26 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 23 feb 2024 | 3,1000 | 3,1200 | 3,0000 | 3,0600 | 3,0600 | 7871 |
| 22 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 21 feb 2024 | 2,9400 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 2400 |
| 20 feb 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 400 |
| 19 feb 2024 | 2,9000 | 3,0800 | 2,9000 | 3,0000 | 3,0000 | 4735 |
| 16 feb 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 2137 |
| 15 feb 2024 | 2,7600 | 2,8600 | 2,7600 | 2,8600 | 2,8600 | 60 |
| 14 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 13 feb 2024 | 2,7800 | 2,8400 | 2,7800 | 2,8400 | 2,8400 | 2033 |
| 12 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 09 feb 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8800 | 2,8800 | 2000 |
| 08 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 07 feb 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | 1000 |
| 06 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 05 feb 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8600 | 2,8600 | 4063 |
| 02 feb 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | 1269 |
| 01 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 31 ene 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 130 |
| 30 ene 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1624 |
| 29 ene 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 26 ene 2024 | 3,0400 | 3,0800 | 3,0200 | 3,0800 | 3,0800 | 4593 |
| 25 ene 2024 | 3,0400 | 3,1000 | 3,0400 | 3,1000 | 3,1000 | 1 |
| 24 ene 2024 | 3,0400 | 3,1000 | 3,0400 | 3,1000 | 3,1000 | 1500 |
| 23 ene 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1775 |
| 22 ene 2024 | 3,0200 | 3,1200 | 3,0200 | 3,1200 | 3,1200 | 4783 |
| 19 ene 2024 | 2,9400 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | 6204 |
| 18 ene 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 17 ene 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 16 ene 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 15 ene 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8800 | 2,8800 | 2300 |
| 12 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2223 |
| 11 ene 2024 | 2,9800 | 2,9800 | 2,8400 | 2,9000 | 2,9000 | 652 |
| 10 ene 2024 | 3,0200 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 2963 |
| 09 ene 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 08 ene 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 05 ene 2024 | 3,0200 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 9049 |
| 04 ene 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 03 ene 2024 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 223 |
| 02 ene 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | 500 |
| 29 dic 2023 | 3,1400 | 3,1400 | 3,0800 | 3,0800 | 3,0800 | 4664 |
| 28 dic 2023 | 3,2000 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | 4232 |
| 27 dic 2023 | 3,1400 | 3,2400 | 3,1400 | 3,2400 | 3,2400 | 3154 |
| 22 dic 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 21 dic 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 20 dic 2023 | 3,0800 | 3,1000 | 3,0600 | 3,0800 | 3,0800 | 4000 |
| 19 dic 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 18 dic 2023 | 3,0800 | 3,1800 | 3,0400 | 3,1800 | 3,1800 | 10.233 |
| 15 dic 2023 | 3,0600 | 3,2000 | 3,0600 | 3,1400 | 3,1400 | 26.835 |
| *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.