Mercados españoles cerrados en 1 hr 59 mins
IBEX 35
11.358,20 +30,50 (+0,27%) Euro Stoxx 50
5.074,19 +1,74 (+0,03%) Dólar/Euro
1,0867 -0,0005 (-0,04%) Petróleo Brent
83,51 -0,47 (-0,56%) Oro
2.424,90 +7,50 (+0,31%) Bitcoin EUR
61.685,12 +206,64 (+0,34%)
ProSiebenSat 1 Media SE (PSMA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1000 |
| 17 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 16 may 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 15 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 14 may 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 13 may 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 10 may 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 09 may 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 08 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 07 may 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 06 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 03 may 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 02 may 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 02 may 2024 | 0.013436 Dividendo | |||||
| 30 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7766 | - |
| 29 abr 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7468 | - |
| 26 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7865 | - |
| 25 abr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8163 | - |
| 24 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7766 | - |
| 23 abr 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7567 | - |
| 22 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7269 | - |
| 19 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7071 | - |
| 18 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8659 | - |
| 17 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7766 | - |
| 16 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7766 | - |
| 15 abr 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7468 | - |
| 12 abr 2024 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,8857 | 1000 |
| 11 abr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7666 | - |
| 10 abr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7369 | - |
| 09 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6972 | - |
| 08 abr 2024 | 1,6000 | 1,7100 | 1,6000 | 1,7100 | 1,6972 | 1010 |
| 05 abr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5781 | - |
| 04 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5979 | - |
| 03 abr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5582 | - |
| 02 abr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5582 | - |
| 28 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5681 | - |
| 27 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5086 | - |
| 26 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4887 | - |
| 25 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4590 | - |
| 22 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4689 | - |
| 21 mar 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,4987 | 1 |
| 20 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4887 | - |
| 19 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4987 | - |
| 18 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4987 | - |
| 15 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5086 | - |
| 14 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5284 | - |
| 13 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5681 | - |
| 12 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6277 | - |
| 11 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5880 | 6015 |
| 08 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5086 | - |
| 07 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4590 | - |
| 06 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4590 | - |
| 05 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4490 | - |
| 04 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5086 | - |
| 01 mar 2024 | 1,4500 | 1,5200 | 1,4500 | 1,5200 | 1,5086 | 92 |
| 29 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4490 | - |
| 28 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4689 | - |
| 27 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 26 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4590 | - |
| 23 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4292 | - |
| 22 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 21 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4391 | - |
| 20 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 19 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4193 | - |
| 16 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4788 | 1010 |
| 15 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4788 | - |
| 14 feb 2024 | 1,4200 | 1,5700 | 1,4200 | 1,5700 | 1,5582 | 200 |
| 13 feb 2024 | 1,3600 | 1,5100 | 1,3600 | 1,5100 | 1,4987 | 90 |
| 12 feb 2024 | 1,3100 | 1,4600 | 1,3100 | 1,4600 | 1,4490 | 92 |
| 09 feb 2024 | 1,3300 | 1,5500 | 1,3300 | 1,5500 | 1,5384 | 6015 |
| 08 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2406 | - |
| 07 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3597 | - |
| 06 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | - |
| 05 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4788 | - |
| 02 feb 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5483 | - |
| 01 feb 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5483 | - |
| 31 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4987 | - |
| 30 ene 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4590 | - |
| 29 ene 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4689 | - |
| 26 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4391 | - |
| 25 ene 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4292 | - |
| 24 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3696 | - |
| 23 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3101 | - |
| 22 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2902 | - |
| 19 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3696 | - |
| 18 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3399 | - |
| 17 ene 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3002 | - |
| 16 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3101 | - |
| 15 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 12 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 11 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3696 | - |
| 10 ene 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3796 | - |
| 09 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3696 | - |
| 08 ene 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3200 | - |
| 05 ene 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3002 | - |
| 04 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2803 | - |
| 03 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 02 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3101 | - |
| 29 dic 2023 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3101 | - |
| 28 dic 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2704 | - |
| *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.