Mercados españoles cerrados en 6 hrs 28 min
IBEX 35
11.157,30 +38,40 (+0,35%) Euro Stoxx 50
4.969,97 +34,00 (+0,69%) Dólar/Euro
1,0699 -0,0017 (-0,16%) Petróleo Brent
85,21 +0,20 (+0,24%) Oro
2.328,60 -2,20 (-0,09%) Bitcoin EUR
57.452,07 +580,50 (+1,02%)
Singapore Telecommunications Limited (SIT4.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:53AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,8345 | 1,8345 | 1,8345 | 1,8345 | 1,8345 | 4127 |
| 25 jun 2024 | 1,8065 | 1,8065 | 1,8065 | 1,8065 | 1,8065 | - |
| 24 jun 2024 | 1,8200 | 1,8200 | 1,8195 | 1,8200 | 1,8200 | 4127 |
| 21 jun 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1050 |
| 20 jun 2024 | 1,7925 | 1,7925 | 1,7925 | 1,7925 | 1,7925 | - |
| 19 jun 2024 | 1,7735 | 1,7735 | 1,7735 | 1,7735 | 1,7735 | - |
| 18 jun 2024 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 2730 |
| 17 jun 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 14 jun 2024 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | - |
| 13 jun 2024 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | - |
| 12 jun 2024 | 1,7490 | 1,7490 | 1,7430 | 1,7430 | 1,7430 | 12.499 |
| 11 jun 2024 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 10 jun 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
| 07 jun 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | - |
| 06 jun 2024 | 1,7135 | 1,7135 | 1,7135 | 1,7135 | 1,7135 | - |
| 05 jun 2024 | 1,7015 | 1,7015 | 1,7015 | 1,7015 | 1,7015 | - |
| 04 jun 2024 | 1,6760 | 1,7275 | 1,6760 | 1,7275 | 1,7275 | 119 |
| 03 jun 2024 | 1,6795 | 1,6795 | 1,6795 | 1,6795 | 1,6795 | - |
| 31 may 2024 | 1,6775 | 1,6775 | 1,6775 | 1,6775 | 1,6775 | - |
| 30 may 2024 | 1,6795 | 1,7180 | 1,6795 | 1,7180 | 1,7180 | 500 |
| 29 may 2024 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | - |
| 28 may 2024 | 1,6595 | 1,6595 | 1,6595 | 1,6595 | 1,6595 | - |
| 27 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 5000 |
| 24 may 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 23 may 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
| 22 may 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | - |
| 21 may 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 20 may 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 17 may 2024 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | - |
| 16 may 2024 | 1,6575 | 1,6575 | 1,6575 | 1,6575 | 1,6575 | - |
| 15 may 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 14 may 2024 | 1,6455 | 1,6455 | 1,6455 | 1,6455 | 1,6455 | - |
| 13 may 2024 | 1,6300 | 1,6635 | 1,6300 | 1,6635 | 1,6635 | 365 |
| 10 may 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 09 may 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
| 08 may 2024 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | - |
| 07 may 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 06 may 2024 | 1,6245 | 1,6680 | 1,6245 | 1,6680 | 1,6680 | 2235 |
| 03 may 2024 | 1,6205 | 1,6570 | 1,6205 | 1,6570 | 1,6570 | 250 |
| 02 may 2024 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | - |
| 30 abr 2024 | 1,6225 | 1,6225 | 1,6225 | 1,6225 | 1,6225 | - |
| 29 abr 2024 | 1,5925 | 1,5925 | 1,5925 | 1,5925 | 1,5925 | - |
| 26 abr 2024 | 1,6535 | 1,6535 | 1,6535 | 1,6535 | 1,6535 | - |
| 25 abr 2024 | 1,6415 | 1,6750 | 1,6415 | 1,6695 | 1,6695 | 1214 |
| 24 abr 2024 | 1,6290 | 1,6745 | 1,6290 | 1,6745 | 1,6745 | 885 |
| 23 abr 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 22 abr 2024 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | - |
| 19 abr 2024 | 1,5955 | 1,5955 | 1,5955 | 1,5955 | 1,5955 | - |
| 18 abr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 17 abr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 100 |
| 16 abr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 15 abr 2024 | 1,6025 | 1,6025 | 1,6025 | 1,6025 | 1,6025 | - |
| 12 abr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 11 abr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 10 abr 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
| 09 abr 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 5000 |
| 08 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1400 |
| 05 abr 2024 | 1,6185 | 1,6185 | 1,6185 | 1,6185 | 1,6185 | - |
| 04 abr 2024 | 1,6600 | 1,6685 | 1,6600 | 1,6685 | 1,6685 | 1300 |
| 03 abr 2024 | 1,6645 | 1,6890 | 1,6645 | 1,6890 | 1,6890 | 2000 |
| 02 abr 2024 | 1,7685 | 1,7685 | 1,7685 | 1,7685 | 1,7685 | 600 |
| 28 mar 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 27 mar 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 26 mar 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 25 mar 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 22 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 21 mar 2024 | 1,7100 | 1,7100 | 1,7050 | 1,7050 | 1,7050 | 1000 |
| 20 mar 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 1500 |
| 19 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 18 mar 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
| 15 mar 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
| 14 mar 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | - |
| 13 mar 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 5000 |
| 12 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 11 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 08 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 5000 |
| 07 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 06 mar 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 05 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 04 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 01 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 29 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 5000 |
| 28 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 27 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 26 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 23 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 22 feb 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 21 feb 2024 | 1,6050 | 1,6100 | 1,6050 | 1,6100 | 1,6100 | 500 |
| 20 feb 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 40.000 |
| 19 feb 2024 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,6300 | 1002 |
| 16 feb 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 15 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 14 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 13 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 12 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 09 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 08 feb 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 07 feb 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 06 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 05 feb 2024 | 1,6150 | 1,6650 | 1,6150 | 1,6650 | 1,6650 | 2819 |
| *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.