Mercados españoles abiertos en 8 hrs 41 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,65 -0,06 (-0,07%) Bitcoin EUR
64.284,41 +3.159,62 (+5,17%)
PDX Coin USD (PDX19511-USD)
CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:14PM UTC. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 190,94 | 191,13 | 186,99 | 187,03 | 187,03 | 2.488.617 |
| 19 may 2024 | 191,08 | 192,05 | 190,16 | 190,94 | 190,94 | 2.569.504 |
| 18 may 2024 | 191,70 | 192,19 | 190,45 | 191,08 | 191,08 | 2.593.674 |
| 17 may 2024 | 190,92 | 191,77 | 189,93 | 191,70 | 191,70 | 2.569.861 |
| 16 may 2024 | 189,71 | 191,19 | 189,33 | 190,92 | 190,92 | 2.491.967 |
| 15 may 2024 | 189,62 | 190,03 | 188,36 | 189,71 | 189,71 | 2.500.697 |
| 14 may 2024 | 190,53 | 190,87 | 189,17 | 189,62 | 189,62 | 2.483.592 |
| 13 may 2024 | 191,61 | 191,92 | 190,22 | 190,53 | 190,53 | 2.600.356 |
| 12 may 2024 | 190,06 | 192,20 | 189,79 | 191,61 | 191,61 | 2.388.254 |
| 11 may 2024 | 190,83 | 191,06 | 188,68 | 190,06 | 190,06 | 2.541.506 |
| 10 may 2024 | 191,83 | 191,88 | 190,06 | 190,83 | 190,83 | 2.580.679 |
| 09 may 2024 | 191,06 | 192,27 | 189,94 | 191,83 | 191,83 | 2.462.797 |
| 08 may 2024 | 188,92 | 191,22 | 188,63 | 191,06 | 191,06 | 2.596.537 |
| 07 may 2024 | 190,34 | 190,43 | 187,92 | 188,92 | 188,92 | 2.420.615 |
| 06 may 2024 | 189,64 | 190,99 | 189,55 | 190,34 | 190,34 | 2.482.113 |
| 05 may 2024 | 187,98 | 190,45 | 187,98 | 189,64 | 189,64 | 2.505.832 |
| 04 may 2024 | 181,89 | 188,51 | 181,34 | 187,98 | 187,98 | 2.510.717 |
| 03 may 2024 | 182,78 | 184,04 | 181,23 | 181,89 | 181,89 | 2.395.788 |
| 02 may 2024 | 184,61 | 185,59 | 182,20 | 182,78 | 182,78 | 2.433.539 |
| 01 may 2024 | 191,79 | 191,96 | 183,86 | 184,61 | 184,61 | 2.374.545 |
| 30 abr 2024 | 192,27 | 192,54 | 191,62 | 191,79 | 191,79 | 2.623.939 |
| 29 abr 2024 | 192,05 | 192,51 | 191,62 | 192,27 | 192,27 | 2.696.835 |
| 28 abr 2024 | 191,67 | 192,34 | 191,33 | 192,05 | 192,05 | 2.608.828 |
| 27 abr 2024 | 191,82 | 191,90 | 191,03 | 191,67 | 191,67 | 2.579.956 |
| 26 abr 2024 | 191,80 | 192,00 | 191,49 | 191,82 | 191,82 | 2.650.694 |
| 25 abr 2024 | 191,55 | 191,98 | 191,33 | 191,80 | 191,80 | 2.627.591 |
| 24 abr 2024 | 191,69 | 191,92 | 191,21 | 191,55 | 191,55 | 2.514.504 |
| 23 abr 2024 | 191,81 | 192,66 | 191,57 | 191,69 | 191,69 | 2.507.463 |
| 22 abr 2024 | 191,83 | 192,52 | 191,65 | 191,81 | 191,81 | 2.546.287 |
| 21 abr 2024 | 192,00 | 192,22 | 191,52 | 191,83 | 191,83 | 2.498.135 |
| 20 abr 2024 | 192,02 | 192,22 | 191,22 | 192,00 | 192,00 | 2.460.280 |
| 19 abr 2024 | 191,95 | 192,22 | 191,19 | 192,02 | 192,02 | 2.549.784 |
| 18 abr 2024 | 191,95 | 192,49 | 191,33 | 191,95 | 191,95 | 2.572.573 |
| 17 abr 2024 | 191,75 | 192,18 | 191,35 | 191,95 | 191,95 | 2.591.624 |
| 16 abr 2024 | 191,72 | 192,16 | 191,52 | 191,75 | 191,75 | 2.492.473 |
| 15 abr 2024 | 192,33 | 192,73 | 191,27 | 191,72 | 191,72 | 2.565.126 |
| 14 abr 2024 | 191,84 | 192,60 | 190,78 | 192,33 | 192,33 | 2.683.702 |
| 13 abr 2024 | 192,26 | 192,65 | 191,38 | 191,84 | 191,84 | 2.566.692 |
| 12 abr 2024 | 192,22 | 192,89 | 191,45 | 192,26 | 192,26 | 2.617.911 |
| 11 abr 2024 | 192,09 | 193,02 | 191,11 | 192,22 | 192,22 | 2.407.193 |
| 10 abr 2024 | 191,41 | 192,24 | 190,34 | 192,09 | 192,09 | 2.637.954 |
| 09 abr 2024 | 192,13 | 192,76 | 190,93 | 191,41 | 191,41 | 2.639.138 |
| 08 abr 2024 | 191,75 | 193,03 | 191,27 | 192,13 | 192,13 | 2.586.131 |
| 07 abr 2024 | 191,53 | 193,01 | 190,28 | 191,75 | 191,75 | 2.490.233 |
| 06 abr 2024 | 191,40 | 193,06 | 189,11 | 191,53 | 191,53 | 2.538.490 |
| 05 abr 2024 | 194,19 | 195,04 | 191,22 | 191,40 | 191,40 | 2.615.536 |
| 04 abr 2024 | 194,03 | 195,99 | 191,60 | 194,19 | 194,19 | 2.633.249 |
| 03 abr 2024 | 192,38 | 194,27 | 190,85 | 194,03 | 194,03 | 2.529.557 |
| 02 abr 2024 | 191,39 | 194,89 | 191,06 | 192,38 | 192,38 | 2.462.884 |
| 01 abr 2024 | 193,45 | 195,30 | 190,29 | 191,39 | 191,39 | 2.599.430 |
| 31 mar 2024 | 193,06 | 195,37 | 191,82 | 193,45 | 193,45 | 2.642.220 |
| 30 mar 2024 | 193,37 | 195,88 | 192,10 | 193,06 | 193,06 | 2.573.599 |
| 29 mar 2024 | 180,82 | 193,46 | 180,68 | 193,37 | 193,37 | 2.519.118 |
| 28 mar 2024 | 180,84 | 180,94 | 180,64 | 180,82 | 180,82 | 2.466.032 |
| 27 mar 2024 | 180,64 | 181,01 | 180,62 | 180,84 | 180,84 | 2.415.203 |
| 26 mar 2024 | 180,81 | 180,98 | 180,62 | 180,64 | 180,64 | 2.376.189 |
| 25 mar 2024 | 180,63 | 181,06 | 180,60 | 180,81 | 180,81 | 2.406.336 |
| 24 mar 2024 | 180,79 | 180,94 | 180,44 | 180,63 | 180,63 | 2.329.730 |
| 23 mar 2024 | 180,91 | 180,98 | 180,54 | 180,79 | 180,79 | 2.316.462 |
| 22 mar 2024 | 180,79 | 180,98 | 180,51 | 180,91 | 180,91 | 2.437.784 |
| 21 mar 2024 | 180,85 | 181,14 | 180,49 | 180,79 | 180,79 | 2.354.635 |
| 20 mar 2024 | 180,59 | 181,04 | 180,58 | 180,85 | 180,85 | 2.410.854 |
| 19 mar 2024 | 180,62 | 180,83 | 180,35 | 180,59 | 180,59 | 2.372.716 |
| 18 mar 2024 | 180,20 | 180,93 | 177,15 | 180,62 | 180,62 | 2.330.302 |
| 17 mar 2024 | 180,11 | 180,31 | 179,64 | 180,20 | 180,20 | 2.320.308 |
| 16 mar 2024 | 179,96 | 181,01 | 179,80 | 180,11 | 180,11 | 2.294.505 |
| 15 mar 2024 | 180,23 | 180,84 | 178,33 | 179,96 | 179,96 | 2.466.978 |
| 14 mar 2024 | 179,71 | 180,85 | 167,45 | 180,23 | 180,23 | 2.418.192 |
| 13 mar 2024 | 184,19 | 184,49 | 178,44 | 179,71 | 179,71 | 2.457.779 |
| 12 mar 2024 | 184,41 | 185,51 | 182,97 | 184,19 | 184,19 | 2.406.686 |
| 11 mar 2024 | 185,38 | 185,94 | 181,50 | 184,41 | 184,41 | 2.401.414 |
| 10 mar 2024 | 184,76 | 187,36 | 183,61 | 185,38 | 185,38 | 2.429.512 |
| 09 mar 2024 | 181,76 | 185,71 | 181,75 | 184,76 | 184,76 | 2.440.408 |
| 08 mar 2024 | 184,48 | 187,34 | 181,41 | 181,76 | 181,76 | 2.456.026 |
| 07 mar 2024 | 182,86 | 186,70 | 182,60 | 184,48 | 184,48 | 2.454.910 |
| 06 mar 2024 | 184,24 | 187,45 | 182,62 | 182,86 | 182,86 | 2.414.505 |
| 05 mar 2024 | 185,86 | 185,86 | 167,99 | 184,24 | 184,24 | 2.332.780 |
| 04 mar 2024 | 164,44 | 187,11 | 13,01 | 185,86 | 185,86 | 2.415.735 |
| 03 mar 2024 | 164,99 | 167,04 | 163,93 | 164,44 | 164,44 | 2.141.165 |
| 02 mar 2024 | 165,10 | 166,20 | 163,24 | 164,99 | 164,99 | 2.110.189 |
| 01 mar 2024 | 165,69 | 166,86 | 162,65 | 165,10 | 165,10 | 3.253.137 |
| 29 feb 2024 | 166,67 | 166,71 | 162,22 | 165,69 | 165,69 | 7.856.133 |
| 28 feb 2024 | 166,09 | 166,98 | 162,14 | 166,67 | 166,67 | 9.386.785 |
| 27 feb 2024 | 156,69 | 167,31 | 154,59 | 166,09 | 166,09 | 9.941.808 |
| 26 feb 2024 | 153,89 | 157,25 | 152,65 | 156,69 | 156,69 | 8.971.001 |
| 25 feb 2024 | 155,85 | 156,62 | 153,24 | 153,89 | 153,89 | 8.820.585 |
| 24 feb 2024 | 154,22 | 155,93 | 152,05 | 155,85 | 155,85 | 8.709.086 |
| 23 feb 2024 | 156,44 | 157,12 | 152,66 | 154,22 | 154,22 | 8.800.284 |
| 22 feb 2024 | 155,21 | 156,80 | 154,31 | 156,44 | 156,44 | 8.733.234 |
| 21 feb 2024 | 152,66 | 156,61 | 152,66 | 155,21 | 155,21 | 8.758.359 |
| 20 feb 2024 | 156,11 | 156,47 | 151,96 | 152,66 | 152,66 | 8.782.069 |
| 19 feb 2024 | 156,19 | 157,43 | 154,06 | 156,11 | 156,11 | 8.627.455 |
| 18 feb 2024 | 155,02 | 157,31 | 152,03 | 156,19 | 156,19 | 8.671.086 |
| 17 feb 2024 | 154,81 | 156,93 | 153,62 | 155,02 | 155,02 | 8.612.792 |
| 16 feb 2024 | 155,17 | 157,24 | 152,35 | 154,81 | 154,81 | 8.656.274 |
| 15 feb 2024 | 155,42 | 156,64 | 151,99 | 155,17 | 155,17 | 8.829.864 |
| 14 feb 2024 | 154,25 | 156,57 | 153,42 | 155,42 | 155,42 | 8.725.475 |
| 13 feb 2024 | 153,83 | 155,19 | 153,42 | 154,25 | 154,25 | 8.679.158 |
| 12 feb 2024 | 141,56 | 153,91 | 141,56 | 153,83 | 153,83 | 8.405.554 |
| 11 feb 2024 | 144,15 | 144,96 | 140,07 | 141,56 | 141,56 | 7.834.822 |
| *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.