Mercados españoles abiertos en 8 hrs 10 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0005 (-0,04%) Petróleo Brent
88,11 +0,09 (+0,10%) Bitcoin EUR
59.845,97 -2.261,54 (-3,64%)
Qtum EUR (QTUM-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:47PM UTC. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 3,9421 | 4,0007 | 3,7338 | 3,7711 | 3,7711 | 48.715.632 |
| 23 abr 2024 | 3,9430 | 4,1132 | 3,9247 | 4,0591 | 4,0591 | 53.755.758 |
| 22 abr 2024 | 3,9497 | 4,0624 | 3,8512 | 3,9430 | 3,9430 | 58.008.174 |
| 21 abr 2024 | 3,7745 | 4,0103 | 3,7170 | 3,9497 | 3,9497 | 48.598.818 |
| 20 abr 2024 | 3,7698 | 3,9769 | 3,5086 | 3,7745 | 3,7745 | 84.597.377 |
| 19 abr 2024 | 3,5243 | 3,8308 | 3,3729 | 3,7698 | 3,7698 | 68.757.710 |
| 18 abr 2024 | 3,7780 | 3,8027 | 3,4632 | 3,5243 | 3,5243 | 63.091.573 |
| 17 abr 2024 | 3,9301 | 3,9638 | 3,6087 | 3,7780 | 3,7780 | 73.781.733 |
| 16 abr 2024 | 3,9877 | 4,4313 | 3,7205 | 3,9301 | 3,9301 | 131.002.381 |
| 15 abr 2024 | 3,5499 | 4,0078 | 3,3192 | 3,9877 | 3,9877 | 114.535.158 |
| 14 abr 2024 | 4,3120 | 4,4007 | 3,1861 | 3,5499 | 3,5499 | 115.388.300 |
| 13 abr 2024 | 4,8263 | 5,3272 | 4,1558 | 4,3120 | 4,3120 | 196.891.714 |
| 12 abr 2024 | 4,7276 | 5,1313 | 4,6527 | 4,8263 | 4,8263 | 219.940.150 |
| 11 abr 2024 | 4,1914 | 4,8466 | 4,1612 | 4,7276 | 4,7276 | 254.988.925 |
| 10 abr 2024 | 4,6690 | 4,7044 | 4,1827 | 4,1914 | 4,1914 | 94.839.929 |
| 09 abr 2024 | 4,0262 | 4,7422 | 3,9232 | 4,6690 | 4,6690 | 176.622.962 |
| 08 abr 2024 | 3,9873 | 4,0482 | 3,9781 | 4,0262 | 4,0262 | 42.799.605 |
| 07 abr 2024 | 3,9073 | 4,0196 | 3,8898 | 3,9873 | 3,9873 | 38.570.046 |
| 06 abr 2024 | 3,9251 | 3,9656 | 3,7691 | 3,9073 | 3,9073 | 44.883.818 |
| 05 abr 2024 | 3,7915 | 4,0084 | 3,7237 | 3,9252 | 3,9252 | 41.818.755 |
| 04 abr 2024 | 3,8744 | 3,9622 | 3,7326 | 3,7915 | 3,7915 | 48.420.408 |
| 03 abr 2024 | 4,2004 | 4,2004 | 3,7711 | 3,8744 | 3,8744 | 54.242.892 |
| 02 abr 2024 | 4,5324 | 4,5600 | 4,0840 | 4,2004 | 4,2004 | 58.692.650 |
| 01 abr 2024 | 4,3579 | 4,5336 | 4,3466 | 4,5324 | 4,5324 | 43.659.450 |
| 31 mar 2024 | 4,5438 | 4,5445 | 4,3290 | 4,3579 | 4,3579 | 46.359.455 |
| 30 mar 2024 | 4,4758 | 4,5821 | 4,3507 | 4,5438 | 4,5438 | 64.776.979 |
| 29 mar 2024 | 4,2272 | 4,5037 | 4,1274 | 4,4758 | 4,4758 | 56.738.423 |
| 28 mar 2024 | 4,4051 | 4,4446 | 4,1531 | 4,2272 | 4,2272 | 60.154.957 |
| 27 mar 2024 | 4,1899 | 4,4736 | 4,1834 | 4,4051 | 4,4051 | 66.264.986 |
| 26 mar 2024 | 4,0928 | 4,2421 | 4,0178 | 4,1899 | 4,1899 | 51.720.013 |
| 25 mar 2024 | 3,9288 | 4,1027 | 3,9287 | 4,0928 | 4,0928 | 48.000.160 |
| 24 mar 2024 | 3,7969 | 4,0199 | 3,7800 | 3,9288 | 3,9288 | 45.422.699 |
| 23 mar 2024 | 3,9134 | 3,9955 | 3,7058 | 3,7969 | 3,7969 | 47.189.623 |
| 22 mar 2024 | 3,8995 | 3,9905 | 3,8272 | 3,9134 | 3,9134 | 50.148.063 |
| 21 mar 2024 | 3,5586 | 3,9219 | 3,4329 | 3,8995 | 3,8995 | 62.684.588 |
| 20 mar 2024 | 3,9945 | 4,0330 | 3,4894 | 3,5587 | 3,5587 | 65.831.773 |
| 19 mar 2024 | 4,2347 | 4,2951 | 3,9190 | 3,9945 | 3,9945 | 62.334.606 |
| 18 mar 2024 | 4,0766 | 4,2873 | 3,8093 | 4,2347 | 4,2347 | 69.332.319 |
| 17 mar 2024 | 4,5606 | 4,6492 | 3,9997 | 4,0766 | 4,0766 | 73.449.454 |
| 16 mar 2024 | 4,7545 | 4,8015 | 4,1297 | 4,5606 | 4,5606 | 116.746.529 |
| 15 mar 2024 | 4,9944 | 5,0057 | 4,4923 | 4,7545 | 4,7545 | 90.661.003 |
| 14 mar 2024 | 4,9030 | 5,0632 | 4,8140 | 4,9944 | 4,9944 | 93.282.506 |
| 13 mar 2024 | 4,8075 | 4,9070 | 4,5490 | 4,9030 | 4,9030 | 100.477.851 |
| 12 mar 2024 | 4,5694 | 4,8329 | 4,3872 | 4,8075 | 4,8075 | 87.863.328 |
| 11 mar 2024 | 4,7611 | 4,9213 | 4,4797 | 4,5694 | 4,5694 | 83.648.034 |
| 10 mar 2024 | 4,6286 | 4,8779 | 4,6068 | 4,7611 | 4,7611 | 88.657.218 |
| 09 mar 2024 | 4,5896 | 4,7453 | 4,4521 | 4,6286 | 4,6286 | 103.168.519 |
| 08 mar 2024 | 4,6107 | 4,6477 | 4,3553 | 4,5896 | 4,5896 | 87.066.589 |
| 07 mar 2024 | 4,5081 | 4,6456 | 4,1911 | 4,6107 | 4,6107 | 105.547.005 |
| 06 mar 2024 | 4,8669 | 5,5868 | 4,0018 | 4,5084 | 4,5084 | 464.099.119 |
| 05 mar 2024 | 3,8623 | 5,6703 | 3,8317 | 4,8667 | 4,8667 | 814.897.522 |
| 04 mar 2024 | 3,9806 | 4,0317 | 3,6156 | 3,8630 | 3,8630 | 75.608.861 |
| 03 mar 2024 | 3,6199 | 3,9933 | 3,6190 | 3,9788 | 3,9788 | 110.865.562 |
| 02 mar 2024 | 3,3762 | 3,6217 | 3,3762 | 3,6198 | 3,6198 | 64.226.583 |
| 01 mar 2024 | 3,2973 | 3,5227 | 3,2792 | 3,3763 | 3,3763 | 77.529.563 |
| 29 feb 2024 | 3,1918 | 3,4948 | 3,0977 | 3,2976 | 3,2976 | 86.485.282 |
| 28 feb 2024 | 3,1632 | 3,2816 | 3,1130 | 3,1918 | 3,1918 | 64.462.748 |
| 27 feb 2024 | 3,1666 | 3,1802 | 3,0338 | 3,1631 | 3,1631 | 50.649.996 |
| 26 feb 2024 | 3,0312 | 3,2234 | 3,0082 | 3,1652 | 3,1652 | 63.465.488 |
| 25 feb 2024 | 2,9622 | 3,0513 | 2,9237 | 3,0311 | 3,0311 | 34.915.165 |
| 24 feb 2024 | 3,0054 | 3,0326 | 2,9108 | 2,9622 | 2,9622 | 39.886.765 |
| 23 feb 2024 | 3,0424 | 3,0879 | 2,9539 | 3,0054 | 3,0054 | 44.615.885 |
| 22 feb 2024 | 3,1136 | 3,1582 | 2,9576 | 3,0424 | 3,0424 | 46.317.683 |
| 21 feb 2024 | 3,1239 | 3,1529 | 2,9477 | 3,1137 | 3,1137 | 54.893.276 |
| 20 feb 2024 | 3,0691 | 3,1488 | 3,0640 | 3,1238 | 3,1238 | 47.789.500 |
| 19 feb 2024 | 3,0669 | 3,1251 | 3,0384 | 3,0687 | 3,0687 | 44.603.056 |
| 18 feb 2024 | 3,1039 | 3,1047 | 2,9587 | 3,0670 | 3,0670 | 44.685.524 |
| 17 feb 2024 | 3,0837 | 3,2068 | 3,0379 | 3,1041 | 3,1041 | 65.304.828 |
| 16 feb 2024 | 2,8904 | 3,2608 | 2,8876 | 3,0838 | 3,0838 | 158.819.149 |
| 15 feb 2024 | 2,8353 | 2,9022 | 2,8097 | 2,8905 | 2,8905 | 36.947.941 |
| 14 feb 2024 | 2,8435 | 2,8557 | 2,7565 | 2,8354 | 2,8354 | 36.123.053 |
| 13 feb 2024 | 2,7730 | 2,8494 | 2,7430 | 2,8434 | 2,8434 | 33.619.288 |
| 12 feb 2024 | 2,7806 | 2,8148 | 2,7595 | 2,7727 | 2,7727 | 29.257.772 |
| 11 feb 2024 | 2,7920 | 2,8070 | 2,7275 | 2,7807 | 2,7807 | 30.561.818 |
| 10 feb 2024 | 2,7241 | 2,7997 | 2,7241 | 2,7920 | 2,7920 | 34.756.439 |
| 09 feb 2024 | 2,6967 | 2,7502 | 2,6948 | 2,7241 | 2,7241 | 31.053.374 |
| 08 feb 2024 | 2,6444 | 2,7004 | 2,6104 | 2,6967 | 2,6967 | 31.893.867 |
| 07 feb 2024 | 2,6285 | 2,6636 | 2,6206 | 2,6446 | 2,6446 | 28.366.245 |
| 06 feb 2024 | 2,6236 | 2,6687 | 2,5935 | 2,6282 | 2,6282 | 28.283.759 |
| 05 feb 2024 | 2,6859 | 2,6861 | 2,6219 | 2,6237 | 2,6237 | 25.011.011 |
| 04 feb 2024 | 2,6789 | 2,7016 | 2,6741 | 2,6858 | 2,6858 | 26.875.576 |
| 03 feb 2024 | 2,6235 | 2,6789 | 2,6283 | 2,6789 | 2,6789 | 29.970.440 |
| 02 feb 2024 | 2,6155 | 2,6436 | 2,5808 | 2,6235 | 2,6235 | 32.130.325 |
| 01 feb 2024 | 2,6736 | 2,7202 | 2,5919 | 2,6155 | 2,6155 | 33.630.126 |
| 31 ene 2024 | 2,7248 | 2,7425 | 2,6651 | 2,6736 | 2,6736 | 32.876.482 |
| 30 ene 2024 | 2,6653 | 2,7342 | 2,6416 | 2,7248 | 2,7248 | 32.492.604 |
| 29 ene 2024 | 2,6941 | 2,7337 | 2,6341 | 2,6654 | 2,6654 | 31.571.715 |
| 28 ene 2024 | 2,6741 | 2,7195 | 2,6724 | 2,6941 | 2,6941 | 31.789.695 |
| 27 ene 2024 | 2,5865 | 2,6943 | 2,5659 | 2,6751 | 2,6751 | 31.554.637 |
| 26 ene 2024 | 2,6398 | 2,6463 | 2,5515 | 2,5865 | 2,5865 | 34.683.701 |
| 25 ene 2024 | 2,6042 | 2,6393 | 2,5688 | 2,6397 | 2,6397 | 34.299.075 |
| 24 ene 2024 | 2,6121 | 2,6551 | 2,4470 | 2,6041 | 2,6041 | 38.107.470 |
| 23 ene 2024 | 2,7695 | 2,7916 | 2,6018 | 2,6120 | 2,6120 | 36.337.069 |
| 22 ene 2024 | 2,8087 | 2,8374 | 2,7689 | 2,7689 | 2,7689 | 28.964.342 |
| 21 ene 2024 | 2,7917 | 2,8170 | 2,7576 | 2,8085 | 2,8085 | 32.715.343 |
| 20 ene 2024 | 2,7457 | 2,8141 | 2,6297 | 2,7917 | 2,7917 | 39.139.725 |
| 19 ene 2024 | 2,8681 | 2,9184 | 2,7237 | 2,7457 | 2,7457 | 39.929.217 |
| 18 ene 2024 | 2,8866 | 2,9344 | 2,8145 | 2,8681 | 2,8681 | 40.339.008 |
| 17 ene 2024 | 2,8323 | 2,9198 | 2,8200 | 2,8866 | 2,8866 | 36.516.713 |
| 16 ene 2024 | 2,7721 | 2,8684 | 2,7721 | 2,8328 | 2,8328 | 37.354.530 |
| *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.