Mercados españoles abiertos en 6 hrs 15 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0733 +0,0006 (+0,05%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
54.934,92 +1.146,21 (+2,13%)
Ping An Insurance (Group) Company of China, Ltd. (PZX.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:45PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,5000 | 4,6200 | 4,4535 | 4,6200 | 4,6200 | 6150 |
| 30 abr 2024 | 4,2205 | 4,2890 | 4,2205 | 4,2890 | 4,2890 | - |
| 29 abr 2024 | 4,3200 | 4,4195 | 4,3200 | 4,3295 | 4,3295 | 6610 |
| 26 abr 2024 | 4,3050 | 4,3050 | 4,2005 | 4,2005 | 4,2005 | 2750 |
| 25 abr 2024 | 4,1345 | 4,2490 | 4,0805 | 4,1600 | 4,1600 | 27.705 |
| 24 abr 2024 | 4,0605 | 4,1700 | 4,0600 | 4,1425 | 4,1425 | 5851 |
| 23 abr 2024 | 3,9395 | 3,9540 | 3,8790 | 3,9540 | 3,9540 | 3970 |
| 22 abr 2024 | 3,8500 | 3,8895 | 3,8100 | 3,8895 | 3,8895 | 4100 |
| 19 abr 2024 | 3,7500 | 3,7790 | 3,6700 | 3,7570 | 3,7570 | 14.920 |
| 18 abr 2024 | 3,7200 | 3,8390 | 3,7200 | 3,8390 | 3,8390 | 24.300 |
| 17 abr 2024 | 3,5730 | 3,6695 | 3,5730 | 3,6695 | 3,6695 | 2000 |
| 16 abr 2024 | 3,6000 | 3,6200 | 3,5800 | 3,6025 | 3,6025 | 1500 |
| 15 abr 2024 | 3,6630 | 3,6630 | 3,6000 | 3,6420 | 3,6420 | 573 |
| 12 abr 2024 | 3,7500 | 3,7500 | 3,6425 | 3,7195 | 3,7195 | 28.585 |
| 11 abr 2024 | 3,8995 | 3,9265 | 3,8300 | 3,9000 | 3,9000 | 6395 |
| 10 abr 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 09 abr 2024 | 3,7915 | 3,8600 | 3,7815 | 3,8600 | 3,8600 | 4000 |
| 08 abr 2024 | 3,8895 | 3,9180 | 3,8200 | 3,9180 | 3,9180 | 16.484 |
| 05 abr 2024 | 3,8400 | 3,9200 | 3,8400 | 3,8515 | 3,8515 | 1850 |
| 04 abr 2024 | 4,0295 | 4,0295 | 3,9300 | 3,9805 | 3,9805 | 290 |
| 03 abr 2024 | 3,9700 | 3,9775 | 3,9700 | 3,9775 | 3,9775 | - |
| 02 abr 2024 | 4,0005 | 4,1190 | 4,0000 | 4,0600 | 4,0600 | 12.620 |
| 28 mar 2024 | 3,9495 | 3,9500 | 3,8660 | 3,9250 | 3,9250 | 1626 |
| 27 mar 2024 | 3,8200 | 3,9200 | 3,8200 | 3,9200 | 3,9200 | 6160 |
| 26 mar 2024 | 3,8415 | 3,9880 | 3,8415 | 3,9880 | 3,9880 | 784 |
| 25 mar 2024 | 3,8995 | 3,9400 | 3,8315 | 3,9400 | 3,9400 | 8378 |
| 22 mar 2024 | 3,9795 | 4,0595 | 3,9310 | 3,9310 | 3,9310 | 10.560 |
| 21 mar 2024 | 4,0985 | 4,1285 | 4,0780 | 4,0895 | 4,0895 | 1970 |
| 20 mar 2024 | 4,1100 | 4,2170 | 4,0800 | 4,0990 | 4,0990 | 6765 |
| 19 mar 2024 | 4,0810 | 4,1205 | 4,0800 | 4,0800 | 4,0800 | 63 |
| 18 mar 2024 | 4,1605 | 4,1695 | 4,1605 | 4,1605 | 4,1605 | - |
| 15 mar 2024 | 4,1135 | 4,1155 | 4,1060 | 4,1060 | 4,1060 | - |
| 14 mar 2024 | 4,1910 | 4,2700 | 4,1910 | 4,1960 | 4,1960 | 1500 |
| 13 mar 2024 | 4,3595 | 4,3595 | 4,2790 | 4,2790 | 4,2790 | 3936 |
| 12 mar 2024 | 4,3380 | 4,4000 | 4,3375 | 4,4000 | 4,4000 | 4965 |
| 11 mar 2024 | 4,1205 | 4,2395 | 4,1100 | 4,2395 | 4,2395 | 2957 |
| 08 mar 2024 | 4,1000 | 4,1000 | 4,0700 | 4,0700 | 4,0700 | - |
| 07 mar 2024 | 4,0200 | 4,1095 | 4,0200 | 4,1095 | 4,1095 | 1000 |
| 06 mar 2024 | 4,0200 | 4,0365 | 4,0200 | 4,0365 | 4,0365 | - |
| 05 mar 2024 | 4,0500 | 4,0500 | 3,9800 | 4,0005 | 4,0005 | 7490 |
| 04 mar 2024 | 4,0220 | 4,1100 | 4,0220 | 4,0645 | 4,0645 | 290 |
| 01 mar 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 29 feb 2024 | 4,1500 | 4,1995 | 4,1000 | 4,1000 | 4,1000 | 220 |
| 28 feb 2024 | 4,2395 | 4,2395 | 4,1600 | 4,2395 | 4,2395 | 1358 |
| 27 feb 2024 | 4,3000 | 4,3755 | 4,3000 | 4,3505 | 4,3505 | 3778 |
| 26 feb 2024 | 4,3000 | 4,3710 | 4,3000 | 4,3005 | 4,3005 | 8450 |
| 23 feb 2024 | 4,3800 | 4,4800 | 4,3800 | 4,4800 | 4,4800 | 3110 |
| 22 feb 2024 | 4,2715 | 4,3000 | 4,2700 | 4,2915 | 4,2915 | 1033 |
| 21 feb 2024 | 4,2200 | 4,2205 | 4,1785 | 4,1785 | 4,1785 | 4000 |
| 20 feb 2024 | 3,9720 | 4,0300 | 3,9720 | 4,0000 | 4,0000 | 2500 |
| 19 feb 2024 | 4,0690 | 4,0900 | 3,9905 | 4,0700 | 4,0700 | 3170 |
| 16 feb 2024 | 4,0880 | 4,1700 | 4,0880 | 4,1065 | 4,1065 | 700 |
| 15 feb 2024 | 3,9425 | 4,0300 | 3,9425 | 4,0300 | 4,0300 | 5326 |
| 14 feb 2024 | 3,9300 | 4,0000 | 3,9300 | 4,0000 | 4,0000 | 3000 |
| 13 feb 2024 | 3,9710 | 4,0785 | 3,9700 | 3,9845 | 3,9845 | 6250 |
| 12 feb 2024 | 3,9000 | 4,0500 | 3,9000 | 4,0500 | 4,0500 | 7988 |
| 09 feb 2024 | 3,8500 | 3,8515 | 3,8500 | 3,8515 | 3,8515 | - |
| 08 feb 2024 | 3,9505 | 4,0065 | 3,9505 | 4,0065 | 4,0065 | 580 |
| 07 feb 2024 | 4,0895 | 4,0895 | 3,9900 | 3,9900 | 3,9900 | 400 |
| 06 feb 2024 | 3,9675 | 4,1000 | 3,9675 | 4,1000 | 4,1000 | 6550 |
| 05 feb 2024 | 3,7405 | 3,8290 | 3,7400 | 3,7490 | 3,7490 | 201 |
| 02 feb 2024 | 3,7500 | 3,7500 | 3,7100 | 3,7425 | 3,7425 | 1500 |
| 01 feb 2024 | 3,8020 | 3,9100 | 3,8000 | 3,9100 | 3,9100 | 47.978 |
| 31 ene 2024 | 3,8200 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | 750 |
| 30 ene 2024 | 3,8800 | 3,8800 | 3,7850 | 3,7855 | 3,7855 | 4009 |
| 29 ene 2024 | 3,9900 | 3,9900 | 3,9200 | 3,9205 | 3,9205 | 12.800 |
| 26 ene 2024 | 3,9510 | 4,0495 | 3,9510 | 3,9805 | 3,9805 | 6071 |
| 25 ene 2024 | 4,0100 | 4,1095 | 4,0100 | 4,1095 | 4,1095 | 2430 |
| 24 ene 2024 | 3,8195 | 4,0090 | 3,8195 | 4,0090 | 4,0090 | 23.700 |
| 23 ene 2024 | 3,6405 | 3,8000 | 3,6405 | 3,8000 | 3,8000 | 15.342 |
| 22 ene 2024 | 3,5200 | 3,5800 | 3,5000 | 3,5800 | 3,5800 | 6160 |
| 19 ene 2024 | 3,5995 | 3,6000 | 3,5005 | 3,6000 | 3,6000 | 2911 |
| 18 ene 2024 | 3,5330 | 3,5970 | 3,5330 | 3,5930 | 3,5930 | 1000 |
| 17 ene 2024 | 3,5300 | 3,6090 | 3,5095 | 3,6090 | 3,6090 | 15.500 |
| 16 ene 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | - |
| 15 ene 2024 | 3,7815 | 3,8395 | 3,7815 | 3,7845 | 3,7845 | 3475 |
| 12 ene 2024 | 3,7800 | 3,7800 | 3,7750 | 3,7750 | 3,7750 | 9453 |
| 11 ene 2024 | 3,7600 | 3,8400 | 3,7600 | 3,8200 | 3,8200 | 5575 |
| 10 ene 2024 | 3,7390 | 3,7395 | 3,7000 | 3,7200 | 3,7200 | 11.056 |
| 09 ene 2024 | 3,7750 | 3,8390 | 3,7700 | 3,7700 | 3,7700 | 1000 |
| 08 ene 2024 | 3,8295 | 3,8300 | 3,7815 | 3,8300 | 3,8300 | 2650 |
| 05 ene 2024 | 3,9205 | 4,0095 | 3,9205 | 4,0095 | 4,0095 | 1000 |
| 04 ene 2024 | 3,9365 | 4,0100 | 3,9365 | 3,9595 | 3,9595 | 3450 |
| 03 ene 2024 | 3,9090 | 4,0095 | 3,9090 | 4,0095 | 4,0095 | 282 |
| 02 ene 2024 | 3,9805 | 3,9995 | 3,9110 | 3,9500 | 3,9500 | 3100 |
| 29 dic 2023 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 28 dic 2023 | 4,0100 | 4,1095 | 4,0100 | 4,1095 | 4,1095 | 500 |
| 27 dic 2023 | 3,9195 | 3,9195 | 3,8400 | 3,8400 | 3,8400 | 5300 |
| 22 dic 2023 | 3,8500 | 3,8500 | 3,7800 | 3,8500 | 3,8500 | 13.500 |
| 21 dic 2023 | 3,8175 | 3,8505 | 3,8175 | 3,8505 | 3,8505 | 585 |
| 20 dic 2023 | 3,9300 | 3,9300 | 3,8420 | 3,9000 | 3,9000 | 7850 |
| 19 dic 2023 | 3,8410 | 3,9195 | 3,8410 | 3,9195 | 3,9195 | 2950 |
| 18 dic 2023 | 3,8845 | 3,9895 | 3,8800 | 3,8800 | 3,8800 | 9200 |
| 15 dic 2023 | 3,9280 | 3,9425 | 3,9280 | 3,9425 | 3,9425 | 1500 |
| 14 dic 2023 | 3,9395 | 3,9400 | 3,8615 | 3,9400 | 3,9400 | 6850 |
| 13 dic 2023 | 3,9505 | 4,0245 | 3,9405 | 4,0000 | 4,0000 | 12.550 |
| 12 dic 2023 | 4,0505 | 4,1195 | 4,0505 | 4,0505 | 4,0505 | 2090 |
| 11 dic 2023 | 4,0000 | 4,0300 | 3,9755 | 3,9755 | 3,9755 | 18.622 |
| 08 dic 2023 | 3,9805 | 4,0995 | 3,9800 | 4,0995 | 4,0995 | 3513 |
| 07 dic 2023 | 3,9805 | 4,0590 | 3,9805 | 4,0590 | 4,0590 | 2173 |
| *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.