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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.309,42 +143,40 (+0,24%)
Abpura Inversions SICAV (S3185.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,3703 | 1,3703 | 1,3703 | 1,3703 | 1,3703 | - |
| 02 may 2024 | 1,3689 | 1,3689 | 1,3689 | 1,3689 | 1,3689 | - |
| 30 abr 2024 | 1,3656 | 1,3656 | 1,3656 | 1,3656 | 1,3656 | - |
| 29 abr 2024 | 1,3685 | 1,3685 | 1,3685 | 1,3685 | 1,3685 | - |
| 26 abr 2024 | 1,3689 | 1,3689 | 1,3689 | 1,3689 | 1,3689 | - |
| 25 abr 2024 | 1,3665 | 1,3665 | 1,3665 | 1,3665 | 1,3665 | - |
| 24 abr 2024 | 1,3641 | 1,3641 | 1,3641 | 1,3641 | 1,3641 | - |
| 23 abr 2024 | 1,3663 | 1,3663 | 1,3663 | 1,3663 | 1,3663 | - |
| 22 abr 2024 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | - |
| 19 abr 2024 | 1,3712 | 1,3712 | 1,3712 | 1,3712 | 1,3712 | - |
| 18 abr 2024 | 1,3712 | 1,3712 | 1,3712 | 1,3712 | 1,3712 | - |
| 17 abr 2024 | 1,3736 | 1,3736 | 1,3736 | 1,3736 | 1,3736 | - |
| 16 abr 2024 | 1,3723 | 1,3723 | 1,3723 | 1,3723 | 1,3723 | - |
| 15 abr 2024 | 1,3728 | 1,3728 | 1,3728 | 1,3728 | 1,3728 | - |
| 12 abr 2024 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | 1,3744 | - |
| 11 abr 2024 | 1,3734 | 1,3734 | 1,3734 | 1,3734 | 1,3734 | - |
| 10 abr 2024 | 1,3731 | 1,3731 | 1,3731 | 1,3731 | 1,3731 | - |
| 09 abr 2024 | 1,3738 | 1,3738 | 1,3738 | 1,3738 | 1,3738 | - |
| 08 abr 2024 | 1,3727 | 1,3727 | 1,3727 | 1,3727 | 1,3727 | - |
| 05 abr 2024 | 1,3730 | 1,3730 | 1,3730 | 1,3730 | 1,3730 | - |
| 04 abr 2024 | 1,3746 | 1,3746 | 1,3746 | 1,3746 | 1,3746 | - |
| 03 abr 2024 | 1,3746 | 1,3746 | 1,3746 | 1,3746 | 1,3746 | - |
| 02 abr 2024 | 1,3728 | 1,3728 | 1,3728 | 1,3728 | 1,3728 | - |
| 28 mar 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 27 mar 2024 | 1,3733 | 1,3733 | 1,3733 | 1,3733 | 1,3733 | - |
| 26 mar 2024 | 1,3724 | 1,3724 | 1,3724 | 1,3724 | 1,3724 | - |
| 25 mar 2024 | 1,3693 | 1,3693 | 1,3693 | 1,3693 | 1,3693 | - |
| 22 mar 2024 | 1,3687 | 1,3687 | 1,3687 | 1,3687 | 1,3687 | - |
| 21 mar 2024 | 1,3674 | 1,3674 | 1,3674 | 1,3674 | 1,3674 | - |
| 20 mar 2024 | 1,3674 | 1,3674 | 1,3674 | 1,3674 | 1,3674 | - |
| 19 mar 2024 | 1,3693 | 1,3693 | 1,3693 | 1,3693 | 1,3693 | - |
| 18 mar 2024 | 1,3701 | 1,3701 | 1,3701 | 1,3701 | 1,3701 | - |
| 15 mar 2024 | 1,3682 | 1,3682 | 1,3682 | 1,3682 | 1,3682 | - |
| 14 mar 2024 | 1,3682 | 1,3682 | 1,3682 | 1,3682 | 1,3682 | - |
| 13 mar 2024 | 1,3697 | 1,3697 | 1,3697 | 1,3697 | 1,3697 | - |
| 12 mar 2024 | 1,3685 | 1,3685 | 1,3685 | 1,3685 | 1,3685 | - |
| 11 mar 2024 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | - |
| 08 mar 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 07 mar 2024 | 1,3647 | 1,3647 | 1,3647 | 1,3647 | 1,3647 | - |
| 06 mar 2024 | 1,3647 | 1,3647 | 1,3647 | 1,3647 | 1,3647 | - |
| 05 mar 2024 | 1,3633 | 1,3633 | 1,3633 | 1,3633 | 1,3633 | - |
| 04 mar 2024 | 1,3621 | 1,3621 | 1,3621 | 1,3621 | 1,3621 | - |
| 01 mar 2024 | 1,3635 | 1,3635 | 1,3635 | 1,3635 | 1,3635 | - |
| 29 feb 2024 | 1,3637 | 1,3637 | 1,3637 | 1,3637 | 1,3637 | - |
| 28 feb 2024 | 1,3646 | 1,3646 | 1,3646 | 1,3646 | 1,3646 | - |
| 27 feb 2024 | 1,3637 | 1,3637 | 1,3637 | 1,3637 | 1,3637 | - |
| 26 feb 2024 | 1,3609 | 1,3609 | 1,3609 | 1,3609 | 1,3609 | - |
| 23 feb 2024 | 1,3615 | 1,3615 | 1,3615 | 1,3615 | 1,3615 | - |
| 22 feb 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | - |
| 21 feb 2024 | 1,3617 | 1,3617 | 1,3617 | 1,3617 | 1,3617 | - |
| 20 feb 2024 | 1,3618 | 1,3618 | 1,3618 | 1,3618 | 1,3618 | - |
| 19 feb 2024 | 1,3604 | 1,3604 | 1,3604 | 1,3604 | 1,3604 | - |
| 16 feb 2024 | 1,3586 | 1,3586 | 1,3586 | 1,3586 | 1,3586 | - |
| 15 feb 2024 | 1,3609 | 1,3609 | 1,3609 | 1,3609 | 1,3609 | - |
| 14 feb 2024 | 1,3601 | 1,3601 | 1,3601 | 1,3601 | 1,3601 | - |
| 13 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 12 feb 2024 | 1,3599 | 1,3599 | 1,3599 | 1,3599 | 1,3599 | - |
| 09 feb 2024 | 1,3593 | 1,3593 | 1,3593 | 1,3593 | 1,3593 | - |
| 08 feb 2024 | 1,3584 | 1,3584 | 1,3584 | 1,3584 | 1,3584 | - |
| 07 feb 2024 | 1,3589 | 1,3589 | 1,3589 | 1,3589 | 1,3589 | - |
| 06 feb 2024 | 1,3589 | 1,3589 | 1,3589 | 1,3589 | 1,3589 | - |
| 05 feb 2024 | 1,3586 | 1,3586 | 1,3586 | 1,3586 | 1,3586 | - |
| 02 feb 2024 | 1,3584 | 1,3584 | 1,3584 | 1,3584 | 1,3584 | - |
| 01 feb 2024 | 1,3583 | 1,3583 | 1,3583 | 1,3583 | 1,3583 | - |
| 31 ene 2024 | 1,3556 | 1,3556 | 1,3556 | 1,3556 | 1,3556 | - |
| 30 ene 2024 | 1,3525 | 1,3525 | 1,3525 | 1,3525 | 1,3525 | - |
| 29 ene 2024 | 1,3525 | 1,3525 | 1,3525 | 1,3525 | 1,3525 | - |
| 26 ene 2024 | 1,3514 | 1,3514 | 1,3514 | 1,3514 | 1,3514 | - |
| 25 ene 2024 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 1,3458 | 1,3458 | 1,3458 | 1,3458 | 1,3458 | - |
| 19 ene 2024 | 1,3493 | 1,3493 | 1,3493 | 1,3493 | 1,3493 | - |
| 18 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 17 ene 2024 | 1,3507 | 1,3507 | 1,3507 | 1,3507 | 1,3507 | - |
| 16 ene 2024 | 1,3489 | 1,3489 | 1,3489 | 1,3489 | 1,3489 | - |
| 15 ene 2024 | 1,3483 | 1,3483 | 1,3483 | 1,3483 | 1,3483 | - |
| 12 ene 2024 | 1,3484 | 1,3484 | 1,3484 | 1,3484 | 1,3484 | - |
| 11 ene 2024 | 1,3483 | 1,3483 | 1,3483 | 1,3483 | 1,3483 | - |
| 10 ene 2024 | 1,3467 | 1,3467 | 1,3467 | 1,3467 | 1,3467 | - |
| 09 ene 2024 | 1,3475 | 1,3475 | 1,3475 | 1,3475 | 1,3475 | - |
| 08 ene 2024 | 1,3487 | 1,3487 | 1,3487 | 1,3487 | 1,3487 | - |
| 05 ene 2024 | 1,3513 | 1,3513 | 1,3513 | 1,3513 | 1,3513 | - |
| 04 ene 2024 | 1,3521 | 1,3521 | 1,3521 | 1,3521 | 1,3521 | - |
| 03 ene 2024 | 1,3519 | 1,3519 | 1,3519 | 1,3519 | 1,3519 | - |
| 02 ene 2024 | 1,3519 | 1,3519 | 1,3519 | 1,3519 | 1,3519 | - |
| 29 dic 2023 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | - |
| 28 dic 2023 | 1,3504 | 1,3504 | 1,3504 | 1,3504 | 1,3504 | - |
| 27 dic 2023 | 1,3499 | 1,3499 | 1,3499 | 1,3499 | 1,3499 | - |
| 22 dic 2023 | 1,3495 | 1,3495 | 1,3495 | 1,3495 | 1,3495 | - |
| 21 dic 2023 | 1,3485 | 1,3485 | 1,3485 | 1,3485 | 1,3485 | - |
| 20 dic 2023 | 1,3487 | 1,3487 | 1,3487 | 1,3487 | 1,3487 | - |
| 19 dic 2023 | 1,3471 | 1,3471 | 1,3471 | 1,3471 | 1,3471 | - |
| 18 dic 2023 | 1,3432 | 1,3432 | 1,3432 | 1,3432 | 1,3432 | - |
| 15 dic 2023 | 1,3414 | 1,3414 | 1,3414 | 1,3414 | 1,3414 | - |
| 14 dic 2023 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | - |
| 13 dic 2023 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | - |
| 12 dic 2023 | 1,3398 | 1,3398 | 1,3398 | 1,3398 | 1,3398 | - |
| 11 dic 2023 | 1,3395 | 1,3395 | 1,3395 | 1,3395 | 1,3395 | - |
| 08 dic 2023 | 1,3384 | 1,3384 | 1,3384 | 1,3384 | 1,3384 | - |
| *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.