Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.524,39 +88,07 (+0,14%)
Synthetix EUR (SNX-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:58PM UTC. Mercado abierto.
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 may 2024 | 2,4709 | 2,4797 | 2,3896 | 2,4028 | 2,4028 | 20.787.366 |
| 18 may 2024 | 2,3519 | 2,5374 | 2,3379 | 2,4492 | 2,4492 | 36.443.187 |
| 17 may 2024 | 2,3594 | 2,4146 | 2,3057 | 2,3519 | 2,3519 | 22.856.635 |
| 16 may 2024 | 2,1673 | 2,3809 | 2,1559 | 2,3593 | 2,3593 | 29.939.732 |
| 15 may 2024 | 2,2388 | 2,2613 | 2,1546 | 2,1673 | 2,1673 | 25.423.078 |
| 14 may 2024 | 2,3531 | 2,4007 | 2,2345 | 2,2388 | 2,2388 | 25.390.948 |
| 13 may 2024 | 2,3765 | 2,4154 | 2,3481 | 2,3531 | 2,3531 | 13.516.423 |
| 12 may 2024 | 2,3952 | 2,4327 | 2,3753 | 2,3765 | 2,3765 | 14.362.559 |
| 11 may 2024 | 2,4656 | 2,5308 | 2,3775 | 2,3952 | 2,3952 | 24.061.406 |
| 10 may 2024 | 2,3753 | 2,4810 | 2,3300 | 2,4656 | 2,4656 | 21.353.998 |
| 09 may 2024 | 2,4389 | 2,4411 | 2,3627 | 2,3753 | 2,3753 | 25.264.053 |
| 08 may 2024 | 2,5740 | 2,5990 | 2,4370 | 2,4389 | 2,4389 | 23.110.316 |
| 07 may 2024 | 2,6407 | 2,7392 | 2,5703 | 2,5740 | 2,5740 | 22.410.382 |
| 06 may 2024 | 2,6127 | 2,6685 | 2,5633 | 2,6407 | 2,6407 | 18.121.911 |
| 05 may 2024 | 2,6354 | 2,6761 | 2,6118 | 2,6127 | 2,6127 | 16.749.050 |
| 04 may 2024 | 2,4780 | 2,6520 | 2,4660 | 2,6354 | 2,6354 | 23.953.906 |
| 03 may 2024 | 2,4746 | 2,5015 | 2,3944 | 2,4780 | 2,4780 | 27.049.828 |
| 02 may 2024 | 2,4835 | 2,5106 | 2,3161 | 2,4746 | 2,4746 | 36.583.511 |
| 01 may 2024 | 2,7112 | 2,7344 | 2,4010 | 2,4835 | 2,4835 | 31.122.855 |
| 30 abr 2024 | 2,7513 | 2,7911 | 2,6333 | 2,7112 | 2,7112 | 25.784.813 |
| 29 abr 2024 | 2,7506 | 2,8251 | 2,7409 | 2,7513 | 2,7513 | 25.763.601 |
| 28 abr 2024 | 2,6905 | 2,7911 | 2,6047 | 2,7506 | 2,7506 | 26.184.408 |
| 27 abr 2024 | 2,7574 | 2,7768 | 2,6694 | 2,6905 | 2,6905 | 22.826.668 |
| 26 abr 2024 | 2,6693 | 2,8051 | 2,5916 | 2,7574 | 2,7574 | 29.677.048 |
| 25 abr 2024 | 2,8162 | 2,9213 | 2,6376 | 2,6691 | 2,6691 | 31.399.261 |
| 24 abr 2024 | 2,9554 | 2,9849 | 2,8039 | 2,8162 | 2,8162 | 30.341.145 |
| 23 abr 2024 | 2,8690 | 2,9854 | 2,8613 | 2,9554 | 2,9554 | 31.706.308 |
| 22 abr 2024 | 2,9281 | 2,9427 | 2,8066 | 2,8690 | 2,8690 | 21.992.403 |
| 21 abr 2024 | 2,7740 | 2,9491 | 2,7417 | 2,9281 | 2,9281 | 22.988.187 |
| 20 abr 2024 | 2,6916 | 2,8296 | 2,4902 | 2,7740 | 2,7740 | 36.840.415 |
| 19 abr 2024 | 2,6131 | 2,7026 | 2,5376 | 2,6916 | 2,6916 | 31.611.327 |
| 18 abr 2024 | 2,7164 | 2,7561 | 2,5493 | 2,6131 | 2,6131 | 38.884.648 |
| 17 abr 2024 | 2,7696 | 2,8075 | 2,6177 | 2,7164 | 2,7164 | 39.034.757 |
| 16 abr 2024 | 2,7948 | 3,0447 | 2,6767 | 2,7696 | 2,7696 | 59.046.262 |
| 15 abr 2024 | 2,6257 | 2,8230 | 2,4883 | 2,7948 | 2,7948 | 66.498.871 |
| 14 abr 2024 | 3,0475 | 3,0671 | 2,2762 | 2,6259 | 2,6259 | 93.814.704 |
| 13 abr 2024 | 3,6046 | 3,6778 | 2,8807 | 3,0475 | 3,0475 | 73.938.107 |
| 12 abr 2024 | 3,6538 | 3,7487 | 3,5463 | 3,6046 | 3,6046 | 32.008.355 |
| 11 abr 2024 | 3,6823 | 3,7035 | 3,4760 | 3,6535 | 3,6535 | 40.707.205 |
| 10 abr 2024 | 3,9855 | 4,0200 | 3,6728 | 3,6823 | 3,6823 | 41.406.457 |
| 09 abr 2024 | 3,6991 | 4,0536 | 3,6170 | 3,9855 | 3,9855 | 41.795.080 |
| 08 abr 2024 | 3,6633 | 3,7160 | 3,6264 | 3,6991 | 3,6991 | 26.052.637 |
| 07 abr 2024 | 3,6110 | 3,6853 | 3,5934 | 3,6633 | 3,6633 | 18.709.865 |
| 06 abr 2024 | 3,7617 | 3,7639 | 3,5465 | 3,6110 | 3,6110 | 32.835.919 |
| 05 abr 2024 | 3,6743 | 3,8310 | 3,5688 | 3,7617 | 3,7617 | 31.682.031 |
| 04 abr 2024 | 3,7283 | 3,9030 | 3,6164 | 3,6744 | 3,6744 | 41.844.143 |
| 03 abr 2024 | 4,1072 | 4,1115 | 3,7279 | 3,7283 | 3,7283 | 56.701.871 |
| 02 abr 2024 | 4,3164 | 4,3551 | 4,0088 | 4,1072 | 4,1072 | 56.298.487 |
| 01 abr 2024 | 4,2261 | 4,3950 | 4,2108 | 4,3164 | 4,3164 | 31.195.445 |
| 31 mar 2024 | 4,4128 | 4,4320 | 4,2014 | 4,2261 | 4,2261 | 37.050.788 |
| 30 mar 2024 | 4,6775 | 4,7317 | 4,3641 | 4,4128 | 4,4128 | 52.491.170 |
| 29 mar 2024 | 4,4276 | 4,7330 | 4,3080 | 4,6777 | 4,6777 | 69.076.888 |
| 28 mar 2024 | 4,5473 | 4,6893 | 4,3969 | 4,4276 | 4,4276 | 79.070.030 |
| 27 mar 2024 | 4,7021 | 4,7570 | 4,4831 | 4,5473 | 4,5473 | 73.672.283 |
| 26 mar 2024 | 4,2546 | 4,8050 | 4,2042 | 4,7020 | 4,7020 | 99.931.573 |
| 25 mar 2024 | 4,0599 | 4,3716 | 4,0014 | 4,2546 | 4,2546 | 71.966.688 |
| 24 mar 2024 | 3,9430 | 4,1511 | 3,8948 | 4,0599 | 4,0599 | 45.992.148 |
| 23 mar 2024 | 4,0229 | 4,1393 | 3,8511 | 3,9430 | 3,9430 | 70.355.955 |
| 22 mar 2024 | 3,6583 | 4,0671 | 3,6452 | 4,0229 | 4,0229 | 94.060.982 |
| 21 mar 2024 | 3,2712 | 3,6579 | 3,1758 | 3,6579 | 3,6579 | 59.192.599 |
| 20 mar 2024 | 3,5800 | 3,6130 | 3,2086 | 3,2712 | 3,2712 | 57.622.709 |
| 19 mar 2024 | 3,7653 | 3,8686 | 3,5182 | 3,5800 | 3,5800 | 44.327.767 |
| 18 mar 2024 | 3,6657 | 3,8266 | 3,5151 | 3,7653 | 3,7653 | 40.271.151 |
| 17 mar 2024 | 3,9285 | 4,0400 | 3,5642 | 3,6657 | 3,6657 | 61.654.409 |
| 16 mar 2024 | 4,3619 | 4,4038 | 3,8093 | 3,9285 | 3,9285 | 88.475.954 |
| 15 mar 2024 | 4,5203 | 4,5515 | 4,1367 | 4,3619 | 4,3619 | 70.966.118 |
| 14 mar 2024 | 4,6522 | 4,8273 | 4,4425 | 4,5203 | 4,5203 | 99.292.793 |
| 13 mar 2024 | 4,3351 | 4,7062 | 4,1482 | 4,6522 | 4,6522 | 127.647.646 |
| 12 mar 2024 | 3,9846 | 4,3626 | 3,7824 | 4,3351 | 4,3351 | 96.937.547 |
| 11 mar 2024 | 3,9740 | 4,1344 | 3,8502 | 3,9846 | 3,9846 | 52.693.200 |
| 10 mar 2024 | 3,9325 | 4,0958 | 3,9200 | 3,9740 | 3,9740 | 44.615.505 |
| 09 mar 2024 | 4,1184 | 4,1775 | 3,8220 | 3,9325 | 3,9325 | 53.274.497 |
| 08 mar 2024 | 4,0255 | 4,1849 | 3,9887 | 4,1185 | 4,1185 | 61.673.019 |
| 07 mar 2024 | 3,7072 | 4,0680 | 3,5630 | 4,0255 | 4,0255 | 86.900.569 |
| 06 mar 2024 | 4,0687 | 4,3234 | 3,2921 | 3,7072 | 3,7072 | 133.175.256 |
| 05 mar 2024 | 4,0987 | 4,2301 | 3,9657 | 4,0691 | 4,0691 | 69.269.829 |
| 04 mar 2024 | 4,2620 | 4,3492 | 3,9263 | 4,0985 | 4,0985 | 57.534.104 |
| 03 mar 2024 | 4,1924 | 4,3656 | 4,1246 | 4,2619 | 4,2619 | 55.851.374 |
| 02 mar 2024 | 3,8662 | 4,2084 | 3,8662 | 4,1928 | 4,1928 | 78.852.946 |
| 01 mar 2024 | 3,6626 | 4,1166 | 3,6345 | 3,8666 | 3,8666 | 82.480.964 |
| 29 feb 2024 | 3,5736 | 3,7462 | 3,3791 | 3,6631 | 3,6631 | 79.907.614 |
| 28 feb 2024 | 3,7776 | 3,8150 | 3,5728 | 3,5736 | 3,5736 | 52.431.651 |
| 27 feb 2024 | 3,6316 | 3,8564 | 3,6094 | 3,7778 | 3,7778 | 59.026.622 |
| 26 feb 2024 | 3,7207 | 3,7509 | 3,5635 | 3,6322 | 3,6322 | 41.477.652 |
| 25 feb 2024 | 3,3797 | 3,8214 | 3,3669 | 3,7200 | 3,7200 | 100.000.150 |
| 24 feb 2024 | 3,2391 | 3,5591 | 3,1469 | 3,3795 | 3,3795 | 77.499.201 |
| 23 feb 2024 | 3,2655 | 3,3339 | 3,1795 | 3,2384 | 3,2384 | 28.157.397 |
| 22 feb 2024 | 3,4229 | 3,4278 | 3,1516 | 3,2654 | 3,2654 | 32.612.316 |
| 21 feb 2024 | 3,5407 | 3,5500 | 3,3086 | 3,4228 | 3,4228 | 39.608.981 |
| 20 feb 2024 | 3,4869 | 3,6443 | 3,4691 | 3,5402 | 3,5402 | 37.317.025 |
| 19 feb 2024 | 3,4082 | 3,5131 | 3,3598 | 3,4866 | 3,4866 | 23.093.937 |
| 18 feb 2024 | 3,3794 | 3,4217 | 3,2773 | 3,4084 | 3,4084 | 22.172.596 |
| 17 feb 2024 | 3,4609 | 3,4819 | 3,3049 | 3,3793 | 3,3793 | 35.017.874 |
| 16 feb 2024 | 3,4172 | 3,5488 | 3,3807 | 3,4612 | 3,4612 | 38.935.268 |
| 15 feb 2024 | 3,3759 | 3,5162 | 3,3443 | 3,4166 | 3,4166 | 43.016.870 |
| 14 feb 2024 | 3,3642 | 3,4007 | 3,2599 | 3,3771 | 3,3771 | 36.229.852 |
| 13 feb 2024 | 3,2191 | 3,3858 | 3,1324 | 3,3650 | 3,3650 | 38.068.924 |
| 12 feb 2024 | 3,2085 | 3,2528 | 3,1586 | 3,2187 | 3,2187 | 21.436.043 |
| 11 feb 2024 | 3,2312 | 3,3083 | 3,1726 | 3,2086 | 3,2086 | 31.436.156 |
| 10 feb 2024 | 3,1065 | 3,2777 | 3,1046 | 3,2313 | 3,2313 | 32.145.082 |
| *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.