Mercados españoles cerrados en 7 hrs 29 min
IBEX 35
8.405,30 -29,50 (-0,35%) Euro Stoxx 50
3.756,54 +0,48 (+0,01%) Dólar/Euro
1,0168 -0,0012 (-0,12%) Petróleo Brent
93,57 -0,08 (-0,09%) Oro
1.775,70 -1,00 (-0,06%) BTC-EUR
23.040,56 -576,19 (-2,44%)
Substrate AI S.A. (SAI.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:30AM CEST. Mercado abierto.
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 ago 2022 | 1,1950 | 1,1950 | 1,0850 | 1,0850 | 1,0850 | 3037 |
| 17 ago 2022 | 1,2200 | 1,2350 | 1,0800 | 1,1750 | 1,1750 | 22.281 |
| 16 ago 2022 | 1,1200 | 1,2200 | 1,1200 | 1,1900 | 1,1900 | 3950 |
| 15 ago 2022 | 1,2200 | 1,2200 | 1,1000 | 1,1000 | 1,1000 | 1095 |
| 12 ago 2022 | 1,2200 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 2665 |
| 11 ago 2022 | 1,2950 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 13.531 |
| 10 ago 2022 | 1,3100 | 1,3100 | 1,2300 | 1,3100 | 1,3100 | 4729 |
| 09 ago 2022 | 1,2900 | 1,2900 | 1,2750 | 1,2900 | 1,2900 | 220 |
| 08 ago 2022 | 1,2600 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 11.751 |
| 05 ago 2022 | 1,2900 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 1790 |
| 04 ago 2022 | 1,2900 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | 523 |
| 03 ago 2022 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 8706 |
| 02 ago 2022 | 1,3000 | 1,3000 | 1,1750 | 1,2800 | 1,2800 | 18.872 |
| 01 ago 2022 | 1,3000 | 1,3600 | 1,2500 | 1,2600 | 1,2600 | 4060 |
| 29 jul 2022 | 1,4600 | 1,4600 | 1,3200 | 1,3200 | 1,3200 | 9166 |
| 28 jul 2022 | 1,4600 | 1,4600 | 1,3700 | 1,4300 | 1,4300 | 6645 |
| 27 jul 2022 | 1,5400 | 1,5400 | 1,4400 | 1,4400 | 1,4400 | 7286 |
| 26 jul 2022 | 1,4700 | 1,5600 | 1,4700 | 1,5400 | 1,5400 | 33.435 |
| 25 jul 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1004 |
| 22 jul 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 5045 |
| 21 jul 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 305 |
| 20 jul 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 542 |
| 19 jul 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3952 |
| 18 jul 2022 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 7580 |
| 15 jul 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 7031 |
| 14 jul 2022 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 14.387 |
| 13 jul 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 4981 |
| 12 jul 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 3909 |
| 11 jul 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 432 |
| 08 jul 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 6947 |
| 07 jul 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 6033 |
| 06 jul 2022 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 4273 |
| 05 jul 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 2500 |
| 04 jul 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 6071 |
| 01 jul 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 10.090 |
| 30 jun 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 9725 |
| 29 jun 2022 | 1,5900 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | 11.391 |
| 28 jun 2022 | 1,5100 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 3914 |
| 27 jun 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 7600 |
| 24 jun 2022 | 1,3500 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 21.281 |
| 23 jun 2022 | 1,2300 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | 12.064 |
| 22 jun 2022 | 1,2900 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | 17.908 |
| 21 jun 2022 | 1,4100 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 7406 |
| 20 jun 2022 | 1,5500 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 9258 |
| 17 jun 2022 | 1,7100 | 1,7100 | 1,6300 | 1,6300 | 1,6300 | 8492 |
| 16 jun 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 7283 |
| 15 jun 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 16.171 |
| 14 jun 2022 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 5512 |
| 13 jun 2022 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 5925 |
| 10 jun 2022 | 1,9100 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | 21.226 |
| 09 jun 2022 | 1,8600 | 1,9100 | 1,8600 | 1,9100 | 1,9100 | 17.555 |
| 08 jun 2022 | 1,7800 | 1,8500 | 1,7800 | 1,8500 | 1,8500 | 15.827 |
| 07 jun 2022 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 34.571 |
| 06 jun 2022 | 1,5600 | 1,6300 | 1,5600 | 1,6300 | 1,6300 | 26.811 |
| 03 jun 2022 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 207.192 |
| 02 jun 2022 | 1,7200 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 25.290 |
| 01 jun 2022 | 1,9000 | 1,9000 | 1,8100 | 1,8100 | 1,8100 | 68.462 |
| 31 may 2022 | 1,9000 | 1,9900 | 1,9000 | 1,9900 | 1,9900 | 142.348 |
| 30 may 2022 | 1,9000 | 1,9000 | 1,8100 | 1,8100 | 1,8100 | 13.788 |
| 27 may 2022 | 2,0800 | 2,0800 | 1,9800 | 1,9800 | 1,9800 | 36.698 |
| 26 may 2022 | 2,2800 | 2,2800 | 2,1800 | 2,1800 | 2,1800 | 17.884 |
| 25 may 2022 | 2,5000 | 2,5000 | 2,3800 | 2,3800 | 2,3800 | 6839 |
| 24 may 2022 | 2,7400 | 2,7400 | 2,6200 | 2,6200 | 2,6200 | 79.128 |
| 23 may 2022 | 2,9200 | 2,9200 | 2,8200 | 2,8200 | 2,8200 | 49.329 |
| 20 may 2022 | 3,2200 | 3,2200 | 3,0600 | 3,0600 | 3,0600 | 15.603 |
| 19 may 2022 | 3,5400 | 3,5400 | 3,3800 | 3,3800 | 3,3800 | 7720 |
| 18 may 2022 | 3,9000 | 3,9000 | 3,7200 | 3,7200 | 3,7200 | 8983 |
| 17 may 2022 | 4,3000 | 4,3000 | 4,1000 | 4,1000 | 4,1000 | 54.410 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2022 Yahoo. Todos los derechos reservados.
