Mercados españoles cerrados
S&P 500
5.026,89 -44,74 (-0,88%) Nasdaq
15.508,94 -203,80 (-1,30%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0724 +0,0023 (+0,21%) Petróleo Brent
87,97 -0,05 (-0,06%) Bitcoin EUR
59.792,31 -238,38 (-0,40%)
Realia Business, S.A. (RLIA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 1,0200 | 1,0250 | 1,0200 | 1,0250 | 1,0250 | 11.166 |
| 24 abr 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 45.357 |
| 23 abr 2024 | 1,0250 | 1,0300 | 1,0250 | 1,0250 | 1,0250 | 15.654 |
| 22 abr 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 5608 |
| 19 abr 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 15.178 |
| 18 abr 2024 | 1,0250 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 41.960 |
| 17 abr 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0250 | 1,0250 | 20.109 |
| 16 abr 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 54.565 |
| 15 abr 2024 | 1,0250 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 31.460 |
| 12 abr 2024 | 1,0250 | 1,0350 | 1,0250 | 1,0300 | 1,0300 | 6611 |
| 11 abr 2024 | 1,0350 | 1,0350 | 1,0300 | 1,0350 | 1,0350 | 6798 |
| 10 abr 2024 | 1,0350 | 1,0400 | 1,0300 | 1,0350 | 1,0350 | 14.107 |
| 09 abr 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 756 |
| 08 abr 2024 | 1,0250 | 1,0550 | 1,0250 | 1,0500 | 1,0500 | 8727 |
| 05 abr 2024 | 1,0250 | 1,0400 | 1,0250 | 1,0400 | 1,0400 | 45.246 |
| 04 abr 2024 | 1,0250 | 1,0400 | 1,0250 | 1,0400 | 1,0400 | 3942 |
| 03 abr 2024 | 1,0200 | 1,0450 | 1,0200 | 1,0200 | 1,0200 | 613 |
| 02 abr 2024 | 1,0200 | 1,0350 | 1,0200 | 1,0350 | 1,0350 | 6983 |
| 28 mar 2024 | 1,0250 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 29.924 |
| 27 mar 2024 | 1,0300 | 1,0400 | 1,0250 | 1,0300 | 1,0300 | 17.318 |
| 26 mar 2024 | 1,0300 | 1,0450 | 1,0300 | 1,0300 | 1,0300 | 7308 |
| 25 mar 2024 | 1,0350 | 1,0550 | 1,0350 | 1,0350 | 1,0350 | 27.647 |
| 22 mar 2024 | 1,0700 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 18.830 |
| 21 mar 2024 | 1,0350 | 1,0600 | 1,0350 | 1,0400 | 1,0400 | 19.776 |
| 20 mar 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 27.013 |
| 19 mar 2024 | 1,0150 | 1,0550 | 1,0150 | 1,0550 | 1,0550 | 125.254.025 |
| 18 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 3476 |
| 15 mar 2024 | 1,0450 | 1,0450 | 1,0100 | 1,0150 | 1,0150 | 35.883 |
| 14 mar 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0150 | 1,0150 | 15.652 |
| 13 mar 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 4228 |
| 12 mar 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 1496 |
| 11 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 18.717 |
| 08 mar 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 4199 |
| 07 mar 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 13.520 |
| 06 mar 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 2820 |
| 05 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1304 |
| 04 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 12.079 |
| 01 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 2279 |
| 29 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 2843 |
| 28 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 157.616 |
| 27 feb 2024 | 1,0300 | 1,0350 | 1,0300 | 1,0350 | 1,0350 | 13.741 |
| 26 feb 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 37.528 |
| 23 feb 2024 | 1,0350 | 1,0350 | 1,0300 | 1,0300 | 1,0300 | 2008 |
| 22 feb 2024 | 1,0300 | 1,0350 | 1,0300 | 1,0300 | 1,0300 | 18.805 |
| 21 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 5871 |
| 20 feb 2024 | 1,0300 | 1,0550 | 1,0300 | 1,0300 | 1,0300 | 28.545 |
| 19 feb 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 12.064 |
| 16 feb 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 13.937 |
| 15 feb 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 27.222 |
| 14 feb 2024 | 1,0650 | 1,0650 | 1,0300 | 1,0300 | 1,0300 | 64.247 |
| 13 feb 2024 | 1,0350 | 1,0350 | 1,0300 | 1,0300 | 1,0300 | 4731 |
| 12 feb 2024 | 1,0350 | 1,0600 | 1,0300 | 1,0350 | 1,0350 | 5513 |
| 09 feb 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 2764 |
| 08 feb 2024 | 1,0750 | 1,0750 | 1,0350 | 1,0350 | 1,0350 | 8016 |
| 07 feb 2024 | 1,0500 | 1,0800 | 1,0350 | 1,0400 | 1,0400 | 13.109 |
| 06 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 2797 |
| 05 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 1122 |
| 02 feb 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 13.186 |
| 01 feb 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 44.926 |
| 31 ene 2024 | 1,0600 | 1,0600 | 1,0400 | 1,0400 | 1,0400 | 2345 |
| 30 ene 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 5443 |
| 29 ene 2024 | 1,0600 | 1,0650 | 1,0350 | 1,0400 | 1,0400 | 18.533 |
| 26 ene 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 3312 |
| 25 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1850 |
| 24 ene 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 2846 |
| 23 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 3437 |
| 22 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 6760 |
| 19 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 17.963 |
| 18 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1452 |
| 17 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 46.234 |
| 16 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 25.275 |
| 15 ene 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 24.557 |
| 12 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 8502 |
| 11 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 27.173 |
| 10 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 17.341 |
| 09 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 33.746 |
| 08 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 2782 |
| 05 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 15.423 |
| 04 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 51.658 |
| 03 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 2331 |
| 02 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 4420 |
| 29 dic 2023 | 1,0600 | 1,0650 | 1,0600 | 1,0600 | 1,0600 | 19.973 |
| 28 dic 2023 | 1,0600 | 1,0650 | 1,0600 | 1,0600 | 1,0600 | 30.103 |
| 27 dic 2023 | 1,0650 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 283.148 |
| 22 dic 2023 | 1,0700 | 1,1100 | 1,0650 | 1,0750 | 1,0750 | 44.391 |
| 21 dic 2023 | 1,0600 | 1,1000 | 1,0600 | 1,1000 | 1,1000 | 37.600 |
| 20 dic 2023 | 1,0600 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | 10.975 |
| 19 dic 2023 | 1,0600 | 1,0750 | 1,0600 | 1,0750 | 1,0750 | 6308 |
| 18 dic 2023 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 18.386 |
| 15 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 5346 |
| 14 dic 2023 | 1,0750 | 1,0750 | 1,0600 | 1,0750 | 1,0750 | 18.679 |
| 13 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 3783 |
| 12 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 11.153 |
| 11 dic 2023 | 1,0600 | 1,0750 | 1,0600 | 1,0600 | 1,0600 | 11.027 |
| 08 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 2618 |
| 07 dic 2023 | 1,0600 | 1,0750 | 1,0600 | 1,0750 | 1,0750 | 42.575 |
| 06 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 2633 |
| 05 dic 2023 | 1,0750 | 1,0750 | 1,0600 | 1,0600 | 1,0600 | 18.887 |
| 04 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 5428 |
| 01 dic 2023 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 10.478 |
| *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.