Mercados españoles cerrados en 1 hr 22 mins
IBEX 35
10.958,70 -33,60 (-0,31%) Euro Stoxx 50
4.869,59 +30,45 (+0,63%) Dólar/Euro
1,0715 +0,0006 (+0,05%) Petróleo Brent
83,20 +0,58 (+0,70%) Oro
2.335,30 -13,80 (-0,59%) Bitcoin EUR
60.945,73 -1.291,09 (-2,07%)
Serinus Energy plc (SEN.WA)
Warsaw - Warsaw Precio demorado. Divisa en PLN
Añadir a la lista de favoritos
A partir del 03:17PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PLNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 3,1600 | 3,1400 | 3,0300 | 3,0600 | 3,0600 | 1535 |
| 14 jun 2024 | 3,1600 | 3,1600 | 3,0800 | 3,1300 | 3,1300 | 1027 |
| 13 jun 2024 | 3,0100 | 3,1600 | 3,0000 | 3,1600 | 3,1600 | 15.591 |
| 12 jun 2024 | 3,1200 | 3,1200 | 2,9300 | 3,0900 | 3,0900 | 6358 |
| 11 jun 2024 | 3,0500 | 3,0500 | 2,9900 | 3,0500 | 3,0500 | 4105 |
| 10 jun 2024 | 3,0000 | 3,0900 | 3,0000 | 3,0500 | 3,0500 | 3017 |
| 07 jun 2024 | 3,0600 | 3,0800 | 3,0100 | 3,0500 | 3,0500 | 6112 |
| 06 jun 2024 | 3,0800 | 3,0800 | 2,9800 | 3,0100 | 3,0100 | 6765 |
| 05 jun 2024 | 3,0800 | 3,0800 | 2,8100 | 3,0800 | 3,0800 | 12.228 |
| 04 jun 2024 | 3,0500 | 3,0900 | 3,0000 | 3,0900 | 3,0900 | 4013 |
| 03 jun 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 3276 |
| 31 may 2024 | 3,1000 | 3,1100 | 3,0300 | 3,1100 | 3,1100 | 3087 |
| 29 may 2024 | 3,1100 | 3,1100 | 3,0600 | 3,1000 | 3,1000 | 69 |
| 28 may 2024 | 3,0500 | 3,1100 | 3,0500 | 3,1100 | 3,1100 | 1247 |
| 27 may 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0700 | 3,0700 | 3381 |
| 24 may 2024 | 3,1300 | 3,1300 | 3,0300 | 3,1100 | 3,1100 | 5916 |
| 23 may 2024 | 3,1400 | 3,1400 | 3,0600 | 3,0700 | 3,0700 | 1650 |
| 22 may 2024 | 3,1400 | 3,1400 | 3,0600 | 3,1200 | 3,1200 | 2027 |
| 21 may 2024 | 3,1200 | 3,1600 | 3,0600 | 3,1200 | 3,1200 | 6347 |
| 20 may 2024 | 3,1200 | 3,1200 | 3,0600 | 3,1200 | 3,1200 | 3775 |
| 17 may 2024 | 3,1200 | 3,1200 | 3,0300 | 3,0900 | 3,0900 | 4061 |
| 16 may 2024 | 3,1000 | 3,1300 | 3,0400 | 3,1300 | 3,1300 | 11.154 |
| 15 may 2024 | 3,1100 | 3,1100 | 3,0400 | 3,1000 | 3,1000 | 7982 |
| 14 may 2024 | 3,1400 | 3,1400 | 3,0600 | 3,1100 | 3,1100 | 6811 |
| 13 may 2024 | 3,0700 | 3,1600 | 3,0700 | 3,1500 | 3,1500 | 6376 |
| 10 may 2024 | 3,0200 | 3,1700 | 3,0200 | 3,1300 | 3,1300 | 16.359 |
| 09 may 2024 | 3,0400 | 3,0500 | 3,0000 | 3,0500 | 3,0500 | 2438 |
| 08 may 2024 | 2,9900 | 3,0500 | 2,9800 | 3,0500 | 3,0500 | 7711 |
| 07 may 2024 | 3,0300 | 3,0500 | 2,9800 | 3,0300 | 3,0300 | 1589 |
| 06 may 2024 | 3,0200 | 3,0500 | 3,0100 | 3,0400 | 3,0400 | 2839 |
| 02 may 2024 | 3,0200 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | 824 |
| 30 abr 2024 | 2,9700 | 3,0300 | 2,9700 | 3,0300 | 3,0300 | 332 |
| 29 abr 2024 | 3,0000 | 3,0400 | 2,9600 | 3,0200 | 3,0200 | 4104 |
| 26 abr 2024 | 3,0200 | 3,0500 | 2,9500 | 3,0000 | 3,0000 | 24.437 |
| 25 abr 2024 | 3,0200 | 3,0200 | 2,9500 | 3,0000 | 3,0000 | 19.766 |
| 24 abr 2024 | 3,0200 | 3,0300 | 2,9600 | 3,0200 | 3,0200 | 2559 |
| 23 abr 2024 | 2,9900 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 2992 |
| 22 abr 2024 | 2,9600 | 3,0300 | 2,9500 | 2,9900 | 2,9900 | 7870 |
| 19 abr 2024 | 3,0500 | 3,0500 | 2,9600 | 3,0400 | 3,0400 | 5808 |
| 18 abr 2024 | 3,0700 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 4418 |
| 17 abr 2024 | 3,0900 | 3,0900 | 3,0200 | 3,0700 | 3,0700 | 6091 |
| 16 abr 2024 | 3,1000 | 3,1800 | 3,0200 | 3,0800 | 3,0800 | 17.614 |
| 15 abr 2024 | 3,0900 | 3,1800 | 3,0200 | 3,1400 | 3,1400 | 16.735 |
| 12 abr 2024 | 3,0200 | 3,0900 | 2,9500 | 3,0800 | 3,0800 | 10.967 |
| 11 abr 2024 | 2,9500 | 3,0300 | 2,9500 | 3,0100 | 3,0100 | 4772 |
| 10 abr 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9500 | 2,9500 | 8027 |
| 09 abr 2024 | 3,0500 | 3,0500 | 2,9200 | 2,9900 | 2,9900 | 10.814 |
| 08 abr 2024 | 3,0000 | 3,0500 | 2,9500 | 3,0500 | 3,0500 | 1424 |
| 05 abr 2024 | 3,1000 | 3,1200 | 2,9600 | 3,0000 | 3,0000 | 8098 |
| 04 abr 2024 | 3,0200 | 3,1000 | 2,9700 | 3,1000 | 3,1000 | 4769 |
| 03 abr 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0300 | 3,0300 | 14.292 |
| 02 abr 2024 | 3,0400 | 3,1000 | 2,8400 | 2,9600 | 2,9600 | 28.686 |
| 28 mar 2024 | 3,1450 | 3,1500 | 3,0700 | 3,1000 | 3,1000 | 16.246 |
| 27 mar 2024 | 3,1450 | 3,1500 | 3,0900 | 3,1450 | 3,1450 | 1417 |
| 26 mar 2024 | 3,0600 | 3,1500 | 3,0600 | 3,1450 | 3,1450 | 6797 |
| 25 mar 2024 | 3,0800 | 3,1500 | 3,0300 | 3,1450 | 3,1450 | 31.450 |
| 22 mar 2024 | 3,1100 | 3,1750 | 3,0550 | 3,1500 | 3,1500 | 20.316 |
| 21 mar 2024 | 3,0350 | 3,2000 | 2,9800 | 3,1500 | 3,1500 | 50.154 |
| 20 mar 2024 | 3,0400 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | 2846 |
| 19 mar 2024 | 3,0500 | 3,0800 | 2,9000 | 3,0300 | 3,0300 | 28.859 |
| 18 mar 2024 | 3,1200 | 3,1600 | 2,9000 | 3,1000 | 3,1000 | 36.150 |
| 15 mar 2024 | 3,2150 | 3,2150 | 3,0100 | 3,1200 | 3,1200 | 14.551 |
| 14 mar 2024 | 3,2350 | 3,2350 | 3,1100 | 3,1750 | 3,1750 | 3791 |
| 13 mar 2024 | 3,2000 | 3,2200 | 3,1200 | 3,2100 | 3,2100 | 4708 |
| 12 mar 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1500 | 3,1500 | 4591 |
| 11 mar 2024 | 3,2950 | 3,2950 | 3,0950 | 3,1800 | 3,1800 | 23.492 |
| 08 mar 2024 | 3,2150 | 3,3750 | 3,1500 | 3,2850 | 3,2850 | 42.944 |
| 07 mar 2024 | 3,2200 | 3,2300 | 3,0700 | 3,2000 | 3,2000 | 17.012 |
| 06 mar 2024 | 3,1000 | 3,1400 | 3,0600 | 3,1400 | 3,1400 | 8414 |
| 05 mar 2024 | 3,2250 | 3,2250 | 3,1000 | 3,1000 | 3,1000 | 9492 |
| 04 mar 2024 | 3,1800 | 3,2300 | 3,1200 | 3,2250 | 3,2250 | 10.206 |
| 01 mar 2024 | 3,2400 | 3,2400 | 3,1500 | 3,1900 | 3,1900 | 3010 |
| 29 feb 2024 | 3,1400 | 3,2000 | 3,1200 | 3,1950 | 3,1950 | 13.493 |
| 28 feb 2024 | 3,2350 | 3,2350 | 3,1000 | 3,1900 | 3,1900 | 35.228 |
| 27 feb 2024 | 3,3550 | 3,3750 | 3,2100 | 3,2400 | 3,2400 | 14.546 |
| 26 feb 2024 | 3,2700 | 3,4000 | 3,2000 | 3,3550 | 3,3550 | 31.200 |
| 23 feb 2024 | 3,1600 | 3,3400 | 3,0400 | 3,2100 | 3,2100 | 66.853 |
| 22 feb 2024 | 3,1500 | 3,2400 | 3,0550 | 3,1600 | 3,1600 | 39.624 |
| 21 feb 2024 | 3,1400 | 3,6500 | 3,1400 | 3,1850 | 3,1850 | 340.844 |
| 20 feb 2024 | 2,8700 | 3,0300 | 2,8500 | 2,9800 | 2,9800 | 27.771 |
| 19 feb 2024 | 2,8700 | 2,8700 | 2,7800 | 2,8500 | 2,8500 | 5363 |
| 16 feb 2024 | 2,8600 | 2,9100 | 2,8100 | 2,8100 | 2,8100 | 15.882 |
| 15 feb 2024 | 2,9350 | 2,9350 | 2,8350 | 2,9000 | 2,9000 | 21.706 |
| 14 feb 2024 | 2,9400 | 2,9800 | 2,8800 | 2,9350 | 2,9350 | 5162 |
| 13 feb 2024 | 2,9500 | 3,0450 | 2,8700 | 2,9400 | 2,9400 | 22.537 |
| 12 feb 2024 | 2,9450 | 2,9900 | 2,8350 | 2,9500 | 2,9500 | 36.072 |
| 09 feb 2024 | 3,2250 | 3,2600 | 2,9300 | 2,9400 | 2,9400 | 128.306 |
| 08 feb 2024 | 3,1900 | 3,2800 | 3,1750 | 3,2400 | 3,2400 | 11.793 |
| 07 feb 2024 | 3,2600 | 3,3600 | 3,1900 | 3,2050 | 3,2050 | 24.148 |
| 06 feb 2024 | 3,4450 | 3,4450 | 3,2750 | 3,3050 | 3,3050 | 38.883 |
| 05 feb 2024 | 3,5100 | 3,5150 | 3,3750 | 3,4450 | 3,4450 | 20.200 |
| 02 feb 2024 | 3,4100 | 3,5400 | 3,3400 | 3,5050 | 3,5050 | 62.997 |
| 01 feb 2024 | 3,5100 | 3,5600 | 3,3200 | 3,4050 | 3,4050 | 84.622 |
| 31 ene 2024 | 3,5200 | 3,7150 | 3,5000 | 3,5700 | 3,5700 | 64.140 |
| 30 ene 2024 | 3,7700 | 3,8200 | 3,5000 | 3,5600 | 3,5600 | 112.675 |
| 29 ene 2024 | 3,4300 | 3,9900 | 3,4100 | 3,7350 | 3,7350 | 448.701 |
| 26 ene 2024 | 3,3000 | 3,3600 | 3,2100 | 3,3100 | 3,3100 | 37.519 |
| 25 ene 2024 | 3,2350 | 3,3050 | 3,0700 | 3,2800 | 3,2800 | 115.308 |
| 24 ene 2024 | 3,7350 | 3,7600 | 3,1600 | 3,2100 | 3,2100 | 440.389 |
| 23 ene 2024 | 2,6500 | 3,6200 | 2,6450 | 3,6200 | 3,6200 | 500.547 |
| *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.