Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.208,81 +601,82 (+1,03%)
Qantas Airways Limited (QUBSF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:35AM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 352 |
| 02 may 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 171.000 |
| 01 may 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 60.000 |
| 30 abr 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 2500 |
| 29 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 26 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 25 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 24 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 33.100 |
| 23 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 22 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 19 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 5200 |
| 18 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 17 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 400 |
| 16 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 15 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 400 |
| 12 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 11 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3700 |
| 10 abr 2024 | 3,8800 | 3,8800 | 3,8100 | 3,8100 | 3,8100 | 3100 |
| 09 abr 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 08 abr 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 05 abr 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 200 |
| 04 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 03 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 02 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 01 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 28 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 300 |
| 27 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1800 |
| 26 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 25 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 22 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 21 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 20 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 19 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 18 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 15 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 14 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 200 |
| 13 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 12 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 600 |
| 11 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 08 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 500 |
| 07 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 06 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 05 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2500 |
| 04 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 01 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 29 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 28 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 27 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 26 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 22 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 21 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 20 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 16 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 15 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 14 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 13 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 12 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 09 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 200 |
| 08 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 07 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 100 |
| 06 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 05 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 200 |
| 02 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 01 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 31 ene 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 30 ene 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 29 ene 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 1500 |
| 26 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 25 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2400 |
| 24 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 23 ene 2024 | 3,4200 | 3,4600 | 3,4200 | 3,4600 | 3,4600 | 8800 |
| 22 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 19 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 18 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 17 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 500 |
| 16 ene 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 12 ene 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 11 ene 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 10 ene 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 09 ene 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 08 ene 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 05 ene 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 04 ene 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 03 ene 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 100 |
| 02 ene 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 500 |
| 29 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 200 |
| 28 dic 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 27 dic 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 26 dic 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 22 dic 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 21 dic 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 20 dic 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 19 dic 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 1300 |
| 18 dic 2023 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 15 dic 2023 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 14 dic 2023 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 13 dic 2023 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 2500 |
| 12 dic 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 11 dic 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| *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.