Mercados españoles abiertos en 5 hrs 58 min

(QINT)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202448,7448,9148,6348,8648,868816
24 jun 202448,8148,9448,8148,8348,832700
24 jun 20241.033 Dividendo
21 jun 202449,4749,4949,3149,4448,415000
20 jun 202449,6549,8449,6549,7948,757500
18 jun 202449,5849,7549,5649,6948,653300
17 jun 202449,1149,4949,0949,4348,4015.600
14 jun 202449,3349,3349,1649,3048,27596.500
13 jun 202450,2650,2649,7549,8948,853500
12 jun 202450,7250,8950,4650,5649,506300
11 jun 202450,0850,0849,8649,9948,958900
10 jun 202450,2450,5250,1350,5249,46360.600
07 jun 202450,6750,7150,4650,4849,433800
06 jun 202450,9150,9750,8250,9749,91354.500
05 jun 202450,9450,9450,6150,8649,802800
04 jun 202450,7750,7750,4950,6649,604500
03 jun 202450,9050,9350,6850,8649,8013.700
31 may 202450,4650,7250,4350,7249,666400
30 may 202450,2950,4150,2650,2949,2430.300
29 may 202450,1150,1149,8849,8948,852600
28 may 202450,6550,7950,6050,6749,616400
24 may 202450,5650,7250,5650,6849,62207.600
23 may 202450,5650,6450,2450,2449,192500
22 may 202450,5650,6150,4550,4949,442000
21 may 202450,9751,0050,9050,9749,915000
20 may 202451,0551,1251,0151,0149,944500
17 may 202450,8451,0150,8450,9249,8613.000
16 may 202450,9850,9850,8150,8349,778200
15 may 202450,7451,0150,7451,0149,944000
14 may 202450,3550,5450,3250,5449,4810.100
13 may 202450,3150,3150,1350,1649,119300
10 may 202450,0950,1050,0350,0749,025100
09 may 202449,8949,9049,8049,9048,866000
08 may 202449,4949,6349,4949,6048,567700
07 may 202449,7349,8049,6549,6848,6413.300
06 may 202449,5749,7349,5749,7248,684900
03 may 202449,3249,4049,1249,4048,375500
02 may 202448,5948,9848,5948,9447,929300
01 may 202448,1548,6248,0848,2247,217300
30 abr 202448,7148,7148,2948,2947,288800
29 abr 202448,8848,9648,8148,9347,916600
26 abr 202448,4748,7048,4748,6647,647600
25 abr 202447,9548,3147,9548,3147,304100
24 abr 202448,6748,6748,4248,6047,589200
23 abr 202448,3948,7248,3948,6947,677700
22 abr 202447,8848,3047,8548,1347,126500
19 abr 202447,7147,7747,4947,6246,633800
18 abr 202447,7147,8347,5947,5946,602800
17 abr 202447,8547,8847,5647,6646,6644.700
16 abr 202447,6047,7347,5547,5846,5934.900
15 abr 202448,6148,6148,0048,0347,032900
12 abr 202448,6348,6448,1748,1847,1718.300
11 abr 202448,5249,0848,5249,0548,035200
10 abr 202448,8548,9248,6948,8947,874400
09 abr 202449,5749,5749,2949,4748,446400
08 abr 202449,6049,6049,5349,5348,503500
05 abr 202449,0749,3349,0749,2748,242700
04 abr 202449,7849,7849,0849,1748,1412.700
03 abr 202449,4049,5449,3549,5048,476700
02 abr 202449,2249,2249,0349,1948,1621.700
01 abr 202449,5949,5949,4249,4248,399900
28 mar 202449,7449,7749,6849,6848,646300
27 mar 202449,7349,7949,6149,7648,726200
26 mar 202449,7349,7349,5349,5348,5015.100
25 mar 202449,5349,5349,4049,4148,3815.700
22 mar 202449,4749,4749,3749,4348,405200
21 mar 202449,5849,6449,5449,5648,525900
20 mar 202449,0349,7049,0349,6948,654400
19 mar 202448,9949,2448,9949,2148,1810.000
18 mar 202449,1049,1049,0049,0047,9811.300
15 mar 202449,0849,0848,8448,9847,964400
14 mar 202449,3049,3048,7348,8647,844300
13 mar 202449,1849,2749,1049,2148,1816.600
12 mar 202449,0349,2649,0249,2648,235900
11 mar 202448,7748,7948,6248,7947,774100
08 mar 202449,4549,4548,9749,1148,084700
07 mar 202449,1649,3649,1449,3048,278400
06 mar 202448,8448,9748,8048,8647,8434.300
05 mar 202448,4748,4748,2748,3347,325400
04 mar 202448,4348,4648,3748,3847,375700
01 mar 202448,2248,5948,1648,5747,565500
29 feb 202448,2048,2648,1048,1747,165300
28 feb 202448,0548,0547,9447,9546,9554.200
27 feb 202448,1448,2748,1448,2247,213500
26 feb 202448,1548,2148,0448,1847,1713.200
23 feb 202448,1448,2348,1148,1747,163000
22 feb 202447,9748,1647,9348,1247,1119.600
21 feb 202447,3947,4847,3447,4846,498000
20 feb 202447,7247,7247,5247,5846,599400
16 feb 202447,3747,5547,3047,4146,425400
15 feb 202447,2247,3947,1247,3946,403300
14 feb 202446,5546,7046,5446,7045,724800
13 feb 202446,3546,3545,9246,0945,1310.300
12 feb 202446,8947,0446,8846,8945,916000
09 feb 202446,5146,7746,5046,7245,745800
08 feb 202446,5146,5346,4046,4945,5217.800
07 feb 202446,6246,7046,6246,6245,654600
06 feb 202446,4246,5646,3946,5545,5810.000
05 feb 202446,2946,2946,0146,2245,25222.600
02 feb 202446,4546,5246,4146,5245,554500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...