Mercados españoles cerrados en 31 mins
IBEX 35
11.293,10 -35,90 (-0,32%) Euro Stoxx 50
5.036,31 +11,14 (+0,22%) Dólar/Euro
1,0827 0,0000 (-0,00%) Petróleo Brent
82,01 +0,11 (+0,13%) Oro
2.347,50 -45,40 (-1,90%) Bitcoin EUR
62.521,61 -2.257,70 (-3,49%)
Singapore Airlines Limited (SIA1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 108 |
| 22 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 20 |
| 21 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 20 may 2024 | 4,5970 | 4,6490 | 4,5970 | 4,6490 | 4,6490 | 10 |
| 17 may 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | - |
| 16 may 2024 | 4,5620 | 4,6200 | 4,5620 | 4,6200 | 4,6200 | 250 |
| 15 may 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | - |
| 14 may 2024 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | - |
| 13 may 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | - |
| 10 may 2024 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | - |
| 09 may 2024 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | - |
| 08 may 2024 | 4,5300 | 4,5500 | 4,5300 | 4,5500 | 4,5500 | 2000 |
| 07 may 2024 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | - |
| 06 may 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
| 03 may 2024 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | - |
| 02 may 2024 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | - |
| 30 abr 2024 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | - |
| 29 abr 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
| 26 abr 2024 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | - |
| 25 abr 2024 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | - |
| 24 abr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 2000 |
| 23 abr 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | - |
| 22 abr 2024 | 4,3540 | 4,4200 | 4,3540 | 4,4200 | 4,4200 | 2000 |
| 19 abr 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 18 abr 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
| 17 abr 2024 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | - |
| 16 abr 2024 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | - |
| 15 abr 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 12 abr 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | - |
| 11 abr 2024 | 4,4050 | 4,4500 | 4,4050 | 4,4500 | 4,4500 | 30.000 |
| 10 abr 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | - |
| 09 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 08 abr 2024 | 4,3470 | 4,3470 | 4,3470 | 4,3470 | 4,3470 | - |
| 05 abr 2024 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | - |
| 04 abr 2024 | 4,3790 | 4,4210 | 4,3790 | 4,4210 | 4,4210 | 1000 |
| 03 abr 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 200 |
| 02 abr 2024 | 4,4100 | 4,4500 | 4,4100 | 4,4130 | 4,4130 | 2500 |
| 28 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 27 mar 2024 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | - |
| 26 mar 2024 | 4,3700 | 4,4490 | 4,3700 | 4,4490 | 4,4490 | 17.500 |
| 25 mar 2024 | 4,3460 | 4,3460 | 4,3400 | 4,3400 | 4,3400 | 40 |
| 22 mar 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 21 mar 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 20 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 19 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 18 mar 2024 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | - |
| 15 mar 2024 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | - |
| 14 mar 2024 | 4,3830 | 4,4470 | 4,3830 | 4,4470 | 4,4470 | 40 |
| 13 mar 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 12 mar 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 11 mar 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 08 mar 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 07 mar 2024 | 4,3800 | 4,4490 | 4,3800 | 4,4490 | 4,4490 | 10 |
| 06 mar 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 05 mar 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 04 mar 2024 | 4,3640 | 4,3730 | 4,3640 | 4,3730 | 4,3730 | 40 |
| 01 mar 2024 | 4,4120 | 4,4700 | 4,4120 | 4,4700 | 4,4700 | 550 |
| 29 feb 2024 | 4,4220 | 4,4670 | 4,4220 | 4,4670 | 4,4670 | 100 |
| 28 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 27 feb 2024 | 4,4500 | 4,4980 | 4,4500 | 4,4800 | 4,4800 | 4425 |
| 26 feb 2024 | 4,4170 | 4,4170 | 4,4170 | 4,4170 | 4,4170 | - |
| 23 feb 2024 | 4,4960 | 4,4960 | 4,4960 | 4,4960 | 4,4960 | - |
| 22 feb 2024 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | - |
| 21 feb 2024 | 4,6330 | 4,6330 | 4,5630 | 4,5670 | 4,5670 | 9130 |
| 20 feb 2024 | 5,0440 | 5,0440 | 5,0440 | 5,0440 | 5,0440 | - |
| 19 feb 2024 | 5,0200 | 5,0500 | 5,0200 | 5,0500 | 5,0500 | 1000 |
| 16 feb 2024 | 5,0340 | 5,0340 | 5,0100 | 5,0100 | 5,0100 | 1695 |
| 15 feb 2024 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | - |
| 14 feb 2024 | 4,8740 | 4,8740 | 4,8740 | 4,8740 | 4,8740 | - |
| 13 feb 2024 | 4,8630 | 4,8630 | 4,8620 | 4,8620 | 4,8620 | 1000 |
| 12 feb 2024 | 4,6490 | 4,7300 | 4,6490 | 4,7300 | 4,7300 | 3160 |
| 09 feb 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 08 feb 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | - |
| 07 feb 2024 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | - |
| 06 feb 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 05 feb 2024 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | - |
| 02 feb 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | - |
| 01 feb 2024 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | - |
| 31 ene 2024 | 4,5980 | 4,6450 | 4,5980 | 4,6450 | 4,6450 | 2155 |
| 30 ene 2024 | 4,6460 | 4,6460 | 4,5760 | 4,5760 | 4,5760 | 100 |
| 29 ene 2024 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | - |
| 26 ene 2024 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | - |
| 25 ene 2024 | 4,5090 | 4,5400 | 4,5090 | 4,5370 | 4,5370 | 2720 |
| 24 ene 2024 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | - |
| 23 ene 2024 | 4,4450 | 4,4800 | 4,4450 | 4,4800 | 4,4800 | 2250 |
| 22 ene 2024 | 4,4250 | 4,4250 | 4,4250 | 4,4250 | 4,4250 | - |
| 19 ene 2024 | 4,3730 | 4,3730 | 4,3730 | 4,3730 | 4,3730 | - |
| 18 ene 2024 | 4,3600 | 4,3800 | 4,3000 | 4,3800 | 4,3800 | 23.720 |
| 17 ene 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
| 16 ene 2024 | 4,4470 | 4,4470 | 4,4110 | 4,4110 | 4,4110 | 2936 |
| 15 ene 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | - |
| 12 ene 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | - |
| 11 ene 2024 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | - |
| 10 ene 2024 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | - |
| 09 ene 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 08 ene 2024 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | - |
| 05 ene 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
| 04 ene 2024 | 4,3470 | 4,3470 | 4,3470 | 4,3470 | 4,3470 | - |
| 03 ene 2024 | 4,3900 | 4,4580 | 4,3900 | 4,4580 | 4,4580 | 80 |
| 02 ene 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| *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.