Mercados españoles cerrados en 5 hrs 3 min

(PMT)

. 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 202413,7913,8213,6713,6813,68411.300
24 jun 202413,7313,8213,6613,7913,79530.800
21 jun 202413,7513,7813,6213,6813,681.497.900
20 jun 202413,9213,9213,7113,7713,771.165.500
18 jun 202413,9013,9813,8013,8813,88703.600
17 jun 202413,7013,8913,6713,8713,87488.500
14 jun 202413,5613,8413,5513,7913,79695.800
13 jun 202413,7013,7713,5913,6313,63916.300
12 jun 202413,8613,9313,7113,7213,72577.700
11 jun 202413,5813,6313,4913,5313,53587.600
10 jun 202413,5513,6913,5313,6713,67830.200
07 jun 202413,6813,8013,5913,6413,64708.300
06 jun 202413,7713,9113,7113,7613,76756.200
05 jun 202413,8513,9113,6813,8313,83516.700
04 jun 202413,8613,9013,7113,7413,74487.600
03 jun 202413,8013,9013,6713,8513,85814.000
31 may 202413,7613,9813,6313,6813,681.005.600
30 may 202413,6013,7613,5613,7113,71625.800
29 may 202413,4613,5413,3513,4913,49611.500
28 may 202413,6313,7513,5413,5913,59797.000
24 may 202413,4713,6213,4613,5713,57819.300
23 may 202413,8013,8613,4013,4213,421.673.600
22 may 202413,7813,9713,7513,8013,803.114.100
21 may 202414,7714,8113,6813,7313,734.680.300
20 may 202415,0215,0714,9114,9514,95319.100
17 may 202415,2115,2215,0315,0415,04369.900
16 may 202414,9415,1814,8415,1715,17514.000
15 may 202414,9314,9814,8414,9814,98494.300
14 may 202414,8414,8514,6714,7314,73389.300
13 may 202414,9014,9014,6114,6714,67402.800
10 may 202414,7414,8214,6614,8014,80305.600
09 may 202414,7014,7514,6214,7314,73399.600
08 may 202414,5514,6114,5014,6014,60321.800
07 may 202414,8314,9414,5914,6314,63489.600
06 may 202414,7914,9314,7614,8314,83443.900
03 may 202414,6014,7514,5514,7014,70794.500
02 may 202414,4414,5414,2214,5014,50586.100
01 may 202414,0014,4213,9714,3314,331.075.100
30 abr 202413,9814,0713,8513,8513,85610.100
29 abr 202414,1214,2014,0114,0114,01587.100
26 abr 202414,1414,2613,9714,1014,10730.500
25 abr 202413,6614,1813,6614,1414,141.116.800
24 abr 202413,8913,8913,6713,7213,72575.600
23 abr 202413,5913,9313,5513,9113,91463.300
22 abr 202413,5713,7213,5113,6613,66416.300
19 abr 202413,2713,5713,2713,5613,56769.600
18 abr 202413,2813,3913,2613,2713,27640.900
17 abr 202413,4113,4313,2113,2313,23485.300
16 abr 202413,3413,3913,2213,2713,27552.000
15 abr 202413,5813,6713,3113,3613,36684.000
12 abr 202413,6213,7513,4813,5513,55600.100
11 abr 202413,6713,7213,5113,6913,691.088.000
11 abr 20240.4 Dividendo
10 abr 202414,3814,3813,7813,9613,561.621.500
09 abr 202414,6214,6814,4914,6414,22538.000
08 abr 202414,4614,5714,3814,5414,12532.900
05 abr 202414,2714,4214,1814,4013,99594.400
04 abr 202414,5414,6314,2514,2613,85853.700
03 abr 202414,2914,4314,2714,4214,01591.700
02 abr 202414,4914,5714,2614,3513,941.013.600
01 abr 202414,7014,7014,5414,6014,18560.400
28 mar 202414,5414,7414,5214,6814,26532.200
27 mar 202414,4214,5414,3914,5214,10485.600
26 mar 202414,5814,6014,2914,3413,93578.500
25 mar 202414,5314,6814,4514,4514,04383.800
22 mar 202414,7714,8814,4914,4914,07410.600
21 mar 202414,5814,7714,5214,7414,32637.800
20 mar 202414,1514,5714,1514,5514,13495.000
19 mar 202414,0814,2414,0614,2013,79458.600
18 mar 202414,1514,3114,0814,1313,73470.400
15 mar 202414,0014,3014,0014,1513,741.999.200
14 mar 202414,3514,4114,0414,0913,69490.400
13 mar 202414,3614,4914,3514,4214,01388.100
12 mar 202414,3214,4214,2214,3613,95395.200
11 mar 202414,2214,3714,2214,2813,87420.600
08 mar 202414,4314,5314,2414,2813,87464.800
07 mar 202414,2914,3814,1614,2513,84428.800
06 mar 202414,1714,2914,0914,2213,81549.200
05 mar 202413,9614,2013,9614,0713,67406.700
04 mar 202414,2714,3114,0114,0113,61333.200
01 mar 202414,1114,2914,0814,2813,87493.000
29 feb 202413,9614,1613,8414,1313,73596.400
28 feb 202413,7113,8813,6913,8113,41340.300
27 feb 202413,9113,9113,7113,8113,41546.200
26 feb 202413,9514,0413,7513,8113,41609.900
23 feb 202413,9014,0413,8313,9513,55377.700
22 feb 202413,8213,9713,7513,9313,53505.700
21 feb 202413,7513,8513,7113,7813,39491.300
20 feb 202413,5013,7813,3413,7813,391.095.500
16 feb 202413,6013,8413,5113,5413,151.466.100
15 feb 202413,4213,8913,4213,8313,43968.300
14 feb 202413,3913,4213,2213,3612,98504.200
13 feb 202413,5113,5613,2013,2612,88811.500
12 feb 202413,7913,9813,7813,8913,49674.000
09 feb 202413,5713,8013,5013,7913,39700.500
08 feb 202413,4913,6713,4713,5513,16640.600
07 feb 202413,8313,8313,5213,5513,16812.600
06 feb 202413,9113,9413,7113,7513,361.155.500
05 feb 202413,8014,0213,6313,9613,561.051.400
02 feb 202414,2614,4413,6913,9613,56968.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...