Mercados españoles cerrados en 3 hrs 30 min

(PBL)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202428,4029,3928,3128,4328,43298.900
24 jun 202428,5628,6028,4128,4728,47262.300
21 jun 202428,4728,4728,4728,4728,47-
20 jun 202428,4828,4828,4828,4828,48-
18 jun 202428,5228,5228,5028,5128,51700
17 jun 202428,3128,4728,3128,4728,478200
14 jun 202428,2528,2528,2528,2528,25100
13 jun 202425,3928,2822,8528,2828,282700
12 jun 202428,2128,2128,2128,2128,21100
11 jun 202427,9927,9927,9927,9927,99100
10 jun 202427,9227,9227,9227,9227,92100
07 jun 202427,8827,8827,8827,8827,88-
06 jun 202427,9027,9027,9027,9027,90-
05 jun 202427,9127,9127,9127,9127,91100
04 jun 202427,6227,6227,6227,6227,62-
03 jun 202427,5927,6427,5627,5627,566600
31 may 202427,5227,5227,5227,5227,52-
30 may 202427,3627,3627,3627,3627,36-
29 may 202427,5127,5227,5127,5127,511700
28 may 202427,7027,7027,7027,7027,70800
24 may 202428,7828,7827,7027,7027,701300
23 may 202427,5027,5027,5027,5027,50-
22 may 202427,7227,7327,7227,7327,731200
21 may 202427,8027,8027,8027,8027,80400
20 may 202427,6927,6927,6927,6927,69100
17 may 202427,6727,6727,6727,6727,67100
16 may 202427,6827,6827,6827,6827,68-
15 may 202427,7127,7127,7127,7127,71100
14 may 202427,4427,4427,4427,4427,44-
13 may 202427,3227,3227,3227,3227,32100
10 may 202427,3227,3227,3227,3227,32100
09 may 202427,2527,2527,2527,2527,25100
08 may 202427,1727,1727,1727,1727,17100
07 may 202427,1827,1827,1827,1827,18100
06 may 202427,1327,1327,1327,1327,13100
03 may 202426,9226,9226,9226,9226,92100
02 may 202426,6726,6726,6726,6726,67100
01 may 202426,7226,7226,5026,5026,50900
30 abr 202426,5926,5926,5926,5926,59100
29 abr 202426,8926,8926,8926,8926,89100
26 abr 202426,8526,8526,8526,8526,85100
25 abr 202426,6426,6426,6426,6426,64100
24 abr 202426,7726,7726,7726,7726,77100
23 abr 202426,7626,7626,7626,7626,76100
22 abr 202426,5226,5226,5226,5226,52100
19 abr 202426,3926,3926,3926,3926,39100
18 abr 202426,5726,5726,5726,5726,57100
17 abr 202426,6526,6526,6526,6526,65100
16 abr 202426,7526,7526,7526,7526,75100
15 abr 202426,7926,7926,7926,7926,79100
12 abr 202427,0127,0127,0127,0127,01100
11 abr 202427,3227,3227,3227,3227,32100
10 abr 202427,1727,1727,1727,1727,17100
09 abr 202427,3627,3627,3627,3627,36100
08 abr 202427,3627,3627,3627,3627,36-
05 abr 202427,3827,3827,3827,3827,38100
04 abr 202427,1227,1227,1227,1227,12100
03 abr 202427,3527,3527,3527,3527,35100
02 abr 202427,4127,4127,3427,3427,34100
01 abr 202427,6527,6527,4827,4827,48100
28 mar 202427,5527,5527,5527,5527,55100
27 mar 202427,3127,5127,3127,5127,5115.100
26 mar 202427,5127,5127,3527,3527,35200
25 mar 202427,4027,4027,4027,4027,40100
22 mar 202427,4627,4627,4627,4627,46100
21 mar 202427,5027,5027,5027,5027,50-
20 mar 202427,3227,4827,3227,3927,391100
19 mar 202427,2127,2127,2127,2127,21-
18 mar 202427,0827,0827,0827,0827,08100
15 mar 202427,0727,0726,9626,9626,96100
14 mar 202427,0827,0827,0827,0827,08100
13 mar 202427,1527,1527,1527,1527,15100
12 mar 202427,1827,1827,1827,1827,18-
11 mar 202427,0827,0826,9826,9826,98300
08 mar 202427,0127,0127,0127,0127,01-
07 mar 202427,1427,1427,1427,1427,14100
06 mar 202426,9226,9226,9126,9126,911100
05 mar 202426,9226,9726,8026,8026,804900
04 mar 202426,9926,9926,9926,9926,99100
01 mar 202427,0127,0127,0127,0127,01100
29 feb 202426,8426,8426,8426,8426,84100
28 feb 202426,6826,6826,6826,6826,68-
27 feb 202426,6826,6826,6826,6826,68100
26 feb 202426,6726,6726,6726,6726,67-
23 feb 202426,7526,7526,7526,7526,75100
22 feb 202426,7426,7426,7426,7426,74100
21 feb 202426,3426,3426,3426,3426,34100
20 feb 202426,3026,3026,3026,3026,30100
16 feb 202426,4326,4326,4326,4326,43-
15 feb 202426,5526,5526,5526,5526,55100
14 feb 202426,0326,3426,0326,3426,3415.000
13 feb 202426,1526,1526,1526,1526,15-
12 feb 202426,6026,6026,6026,6026,60-
09 feb 202426,5626,5626,5626,5626,56100
08 feb 202426,4326,4326,4326,4326,43100
07 feb 202426,4326,4326,4326,4326,43100
06 feb 202426,2826,2826,2826,2826,28100
05 feb 202426,2526,2526,2526,2526,25100
02 feb 202426,3526,3526,3526,3526,35-
01 feb 202426,1626,1626,1626,1626,16100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...