Mercados españoles cerrados en 1 hr 53 mins
IBEX 35
11.038,40 -114,60 (-1,03%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0765 +0,0014 (+0,13%) Petróleo Brent
83,58 0,00 (0,00%) Oro
2.323,20 +0,90 (+0,04%) Bitcoin EUR
56.937,30 -598,91 (-1,04%)
Sands China Ltd. (SCHYF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:57AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 07 may 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 06 may 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 03 may 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 02 may 2024 | 2,5400 | 2,5400 | 2,4700 | 2,4700 | 2,4700 | 4000 |
| 01 may 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 30 abr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 29 abr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 200 |
| 26 abr 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 300 |
| 25 abr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 24 abr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 12.800 |
| 23 abr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 22 abr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 19 abr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 1000 |
| 18 abr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
| 17 abr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
| 16 abr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
| 15 abr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 100 |
| 12 abr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
| 11 abr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 6700 |
| 10 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 09 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 08 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 05 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 04 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 03 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 02 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 01 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 28 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 26.400 |
| 27 mar 2024 | 2,7150 | 2,7500 | 2,7150 | 2,7500 | 2,7500 | 2100 |
| 26 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 25 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 6100 |
| 22 mar 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 7300 |
| 21 mar 2024 | 2,7831 | 2,7831 | 2,7831 | 2,7831 | 2,7831 | 100 |
| 20 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 19 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 18 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 15 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 14 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 13 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 12 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 11 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 08 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 3000 |
| 07 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 06 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 05 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 04 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 01 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 29 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 28 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 27 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 26 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 23 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 22 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 21 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 20 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 16 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1600 |
| 15 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 100 |
| 14 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 13 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 12 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 09 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 08 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 07 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 06 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 05 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 02 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 01 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 31 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 30 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 29 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 26 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 25 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 12.800 |
| 24 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 23 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 22 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 19 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 18 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 400.000 |
| 17 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 16 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 12 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 11 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 10 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 09 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 1600 |
| 08 ene 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 05 ene 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 04 ene 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 03 ene 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 02 ene 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 29 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 28 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 27 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 26 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 22 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 21 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 800 |
| 20 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 19 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 18 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 15 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 4000 |
| 14 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 32.400 |
| *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.