Mercados españoles cerrados en 6 hrs 18 min
IBEX 35
11.023,90 -129,10 (-1,16%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0730 -0,0022 (-0,20%) Petróleo Brent
84,26 +0,68 (+0,81%) Oro
2.318,30 -4,00 (-0,17%) Bitcoin EUR
57.071,11 -996,42 (-1,72%)
Skeena Resources Limited (RXF.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 225 |
| 08 may 2024 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | - |
| 07 may 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
| 06 may 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | - |
| 03 may 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 02 may 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 30 abr 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 29 abr 2024 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | - |
| 26 abr 2024 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | - |
| 25 abr 2024 | 4,2540 | 4,2540 | 4,2540 | 4,2540 | 4,2540 | - |
| 24 abr 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
| 23 abr 2024 | 4,1380 | 4,1380 | 4,1380 | 4,1380 | 4,1380 | - |
| 22 abr 2024 | 4,2820 | 4,2820 | 4,2820 | 4,2820 | 4,2820 | - |
| 19 abr 2024 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | - |
| 18 abr 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
| 17 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 16 abr 2024 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | - |
| 15 abr 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 12 abr 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 11 abr 2024 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | - |
| 10 abr 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 09 abr 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 08 abr 2024 | 4,2680 | 4,3960 | 4,2680 | 4,3960 | 4,3960 | 225 |
| 05 abr 2024 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | - |
| 04 abr 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 03 abr 2024 | 4,2520 | 4,2520 | 4,2520 | 4,2520 | 4,2520 | - |
| 02 abr 2024 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | - |
| 28 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 27 mar 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 26 mar 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | - |
| 25 mar 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 22 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21 mar 2024 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | - |
| 20 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 19 mar 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 18 mar 2024 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | - |
| 15 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 14 mar 2024 | 4,0450 | 4,0450 | 4,0450 | 4,0450 | 4,0450 | - |
| 13 mar 2024 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | - |
| 12 mar 2024 | 4,0550 | 4,0550 | 4,0550 | 4,0550 | 4,0550 | - |
| 11 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08 mar 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | - |
| 07 mar 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 06 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 05 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 04 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 01 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 29 feb 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 28 feb 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 27 feb 2024 | 3,0950 | 3,0950 | 3,0800 | 3,0800 | 3,0800 | - |
| 26 feb 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | - |
| 23 feb 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 22 feb 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 21 feb 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 20 feb 2024 | 3,4750 | 3,5750 | 3,4750 | 3,5750 | 3,5750 | 580 |
| 19 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 16 feb 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 15 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 14 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 13 feb 2024 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | - |
| 12 feb 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
| 09 feb 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 08 feb 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 07 feb 2024 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | - |
| 06 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 05 feb 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 02 feb 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
| 01 feb 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 31 ene 2024 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | - |
| 30 ene 2024 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | - |
| 29 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 26 ene 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 25 ene 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 24 ene 2024 | 3,8150 | 3,8150 | 3,6350 | 3,6350 | 3,6350 | 112 |
| 23 ene 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 22 ene 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 19 ene 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
| 18 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 17 ene 2024 | 3,7900 | 3,9000 | 3,7900 | 3,9000 | 3,9000 | 253 |
| 16 ene 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
| 15 ene 2024 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | - |
| 12 ene 2024 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | - |
| 11 ene 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 10 ene 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 09 ene 2024 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | - |
| 08 ene 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 05 ene 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 04 ene 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | - |
| 03 ene 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
| 02 ene 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 29 dic 2023 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 28 dic 2023 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | - |
| 27 dic 2023 | 4,4250 | 4,4250 | 4,4250 | 4,4250 | 4,4250 | - |
| 22 dic 2023 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 21 dic 2023 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 20 dic 2023 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
| 19 dic 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 18 dic 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 15 dic 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 14 dic 2023 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | - |
| *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.