Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.589,20 +845,61 (+1,49%)
SembCorp Marine Ltd (S8N.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:02AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 27 jun 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 26 jun 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 25 jun 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 24 jun 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 21 jun 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 20 jun 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 19 jun 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 18 jun 2024 | 1,0330 | 1,0330 | 1,0330 | 1,0330 | 1,0330 | - |
| 17 jun 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
| 14 jun 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 13 jun 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 12 jun 2024 | 1,1672 | 1,1672 | 1,1672 | 1,1672 | 1,1672 | - |
| 11 jun 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 10 jun 2024 | 1,1784 | 1,1784 | 1,1784 | 1,1784 | 1,1784 | - |
| 07 jun 2024 | 1,1582 | 1,1582 | 1,1582 | 1,1582 | 1,1582 | - |
| 06 jun 2024 | 1,1434 | 1,1434 | 1,1434 | 1,1434 | 1,1434 | - |
| 05 jun 2024 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | - |
| 04 jun 2024 | 1,1954 | 1,1954 | 1,1954 | 1,1954 | 1,1954 | - |
| 03 jun 2024 | 1,2106 | 1,2106 | 1,2106 | 1,2106 | 1,2106 | - |
| 31 may 2024 | 1,2142 | 1,2142 | 1,2142 | 1,2142 | 1,2142 | - |
| 30 may 2024 | 1,2624 | 1,2624 | 1,2624 | 1,2624 | 1,2624 | - |
| 29 may 2024 | 1,2596 | 1,2596 | 1,2596 | 1,2596 | 1,2596 | - |
| 28 may 2024 | 1,1906 | 1,1906 | 1,1906 | 1,1906 | 1,1906 | - |
| 27 may 2024 | 1,1504 | 1,1504 | 1,1504 | 1,1504 | 1,1504 | - |
| 24 may 2024 | 1,0516 | 1,0516 | 1,0516 | 1,0516 | 1,0516 | - |
| 23 may 2024 | 1,0592 | 1,0592 | 1,0592 | 1,0592 | 1,0592 | - |
| 22 may 2024 | 1,0402 | 1,0402 | 1,0402 | 1,0402 | 1,0402 | - |
| 21 may 2024 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | - |
| 20 may 2024 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | - |
| 17 may 2024 | 1,0646 | 1,0646 | 1,0646 | 1,0646 | 1,0646 | - |
| 16 may 2024 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | - |
| 15 may 2024 | 1,0792 | 1,0792 | 1,0792 | 1,0792 | 1,0792 | - |
| 14 may 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 13 may 2024 | 1,1892 | 1,1892 | 1,1892 | 1,1892 | 1,1892 | - |
| 10 may 2024 | 1,2168 | 1,2168 | 1,2168 | 1,2168 | 1,2168 | - |
| 09 may 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 08 may 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 07 may 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 07 may 2024 | 1:20 Split de acciones | |||||
| 06 may 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 03 may 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 02 may 2024 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
| 30 abr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 29 abr 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
| 26 abr 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
| 25 abr 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
| 24 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 23 abr 2024 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | - |
| 22 abr 2024 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | - |
| 19 abr 2024 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | - |
| 18 abr 2024 | 0,9240 | 0,9240 | 0,9240 | 0,9240 | 0,9240 | - |
| 17 abr 2024 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | - |
| 16 abr 2024 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | - |
| 15 abr 2024 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | - |
| 12 abr 2024 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | - |
| 11 abr 2024 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | - |
| 10 abr 2024 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | - |
| 09 abr 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | - |
| 08 abr 2024 | 0,9980 | 0,9980 | 0,9980 | 0,9980 | 0,9980 | - |
| 05 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 03 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 02 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 28 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 27 mar 2024 | 0,9500 | 0,9500 | 0,9400 | 0,9400 | 0,9400 | - |
| 26 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 25 mar 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 22 mar 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 21 mar 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 20 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 19 mar 2024 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | - |
| 18 mar 2024 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | - |
| 15 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 14 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 13 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 12 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 11 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 01 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 29 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 28 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 27 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 26 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 23 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 22 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 21 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 19 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 14 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 13 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 12 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 09 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| *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.