Mercados españoles cerrados en 7 hrs 4 min
IBEX 35
10.995,60 -105,20 (-0,95%) Euro Stoxx 50
4.968,13 -12,96 (-0,26%) Dólar/Euro
1,0701 -0,0024 (-0,22%) Petróleo Brent
88,44 +0,04 (+0,05%) Oro
2.326,90 -30,80 (-1,31%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Squirrel Media, S.A. (SQRL.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 0,0000 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 41 |
| 26 abr 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5350 | 1,5350 | 4331 |
| 25 abr 2024 | 1,5050 | 1,5400 | 1,5050 | 1,5400 | 1,5400 | 10.915 |
| 24 abr 2024 | 1,4800 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 27.512 |
| 23 abr 2024 | 1,4650 | 1,5000 | 1,4550 | 1,5000 | 1,5000 | 15.530 |
| 22 abr 2024 | 1,5000 | 1,5200 | 1,4550 | 1,5000 | 1,5000 | 14.670 |
| 19 abr 2024 | 1,4000 | 1,5300 | 1,4000 | 1,5000 | 1,5000 | 58.581 |
| 18 abr 2024 | 1,4500 | 1,5100 | 1,4150 | 1,5000 | 1,5000 | 33.405 |
| 17 abr 2024 | 1,4500 | 1,4600 | 1,4450 | 1,4600 | 1,4600 | 27.887 |
| 16 abr 2024 | 1,4700 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 3292 |
| 15 abr 2024 | 1,4700 | 1,5250 | 1,4650 | 1,5000 | 1,5000 | 30.829 |
| 12 abr 2024 | 1,5000 | 1,5450 | 1,5000 | 1,5450 | 1,5450 | 3642 |
| 11 abr 2024 | 1,5250 | 1,5450 | 1,4900 | 1,5000 | 1,5000 | 40.733 |
| 10 abr 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 33.527 |
| 09 abr 2024 | 1,6400 | 1,6400 | 1,5150 | 1,5500 | 1,5500 | 48.939 |
| 08 abr 2024 | 1,6050 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 24.859 |
| 05 abr 2024 | 1,6250 | 1,6900 | 1,6000 | 1,6150 | 1,6150 | 37.270 |
| 04 abr 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6750 | 1,6750 | 24.333 |
| 03 abr 2024 | 1,7000 | 1,7000 | 1,6100 | 1,7000 | 1,7000 | 1811 |
| 02 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 28 mar 2024 | 1,6000 | 1,6900 | 1,6000 | 1,6900 | 1,6900 | 8024 |
| 27 mar 2024 | 1,6500 | 1,6800 | 1,6000 | 1,6100 | 1,6100 | 11.721 |
| 26 mar 2024 | 1,6400 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 3244 |
| 25 mar 2024 | 1,6200 | 1,7500 | 1,6200 | 1,6800 | 1,6800 | 3064 |
| 22 mar 2024 | 1,6100 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 7630 |
| 21 mar 2024 | 1,6200 | 1,7100 | 1,6100 | 1,7100 | 1,7100 | 6001 |
| 20 mar 2024 | 1,6200 | 1,7100 | 1,6200 | 1,6300 | 1,6300 | 7198 |
| 19 mar 2024 | 1,6200 | 1,6600 | 1,6200 | 1,6800 | 1,6800 | 237 |
| 18 mar 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | 4642 |
| 15 mar 2024 | 1,7000 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 4351 |
| 14 mar 2024 | 1,7500 | 1,7800 | 1,6400 | 1,6800 | 1,6800 | 22.291 |
| 13 mar 2024 | 1,6700 | 1,7400 | 1,6300 | 1,7400 | 1,7400 | 10.794 |
| 12 mar 2024 | 1,7700 | 1,7700 | 1,6700 | 1,6700 | 1,6700 | 3965 |
| 11 mar 2024 | 1,7700 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 1938 |
| 08 mar 2024 | 1,7100 | 1,7600 | 1,7000 | 1,7600 | 1,7600 | 14.394 |
| 07 mar 2024 | 1,7200 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 20.840 |
| 06 mar 2024 | 1,8400 | 1,8500 | 1,7300 | 1,8000 | 1,8000 | 35.916 |
| 05 mar 2024 | 1,8500 | 1,9900 | 1,7400 | 1,8400 | 1,8400 | 57.769 |
| 04 mar 2024 | 1,8800 | 1,9600 | 1,7500 | 1,9400 | 1,9400 | 76.007 |
| 01 mar 2024 | 1,8400 | 1,9000 | 1,7800 | 1,8800 | 1,8800 | 26.298 |
| 29 feb 2024 | 1,8900 | 1,9000 | 1,7700 | 1,8200 | 1,8200 | 25.320 |
| 28 feb 2024 | 2,0600 | 2,1000 | 1,8000 | 1,9000 | 1,9000 | 102.519 |
| 27 feb 2024 | 1,9400 | 2,1000 | 1,8700 | 2,0400 | 2,0400 | 59.046 |
| 26 feb 2024 | 1,9500 | 1,9500 | 1,8500 | 1,9000 | 1,9000 | 42.480 |
| 23 feb 2024 | 1,8400 | 1,9500 | 1,8000 | 1,8800 | 1,8800 | 90.017 |
| 22 feb 2024 | 1,7000 | 1,8600 | 1,6900 | 1,7600 | 1,7600 | 110.006 |
| 21 feb 2024 | 1,6000 | 1,7000 | 1,5800 | 1,6800 | 1,6800 | 133.410 |
| 20 feb 2024 | 1,4700 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 35.320 |
| 19 feb 2024 | 1,4700 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 13.299 |
| 16 feb 2024 | 1,5800 | 1,5800 | 1,4500 | 1,4700 | 1,4700 | 46.778 |
| 15 feb 2024 | 1,4400 | 1,5300 | 1,4400 | 1,4500 | 1,4500 | 35.796 |
| 14 feb 2024 | 1,5200 | 1,5600 | 1,4400 | 1,4400 | 1,4400 | 24.781 |
| 13 feb 2024 | 1,5700 | 1,5700 | 1,5200 | 1,5200 | 1,5200 | 4497 |
| 12 feb 2024 | 1,6100 | 1,6100 | 1,5000 | 1,5100 | 1,5100 | 17.156 |
| 09 feb 2024 | 1,5300 | 1,6100 | 1,5300 | 1,6100 | 1,6100 | 16.598 |
| 08 feb 2024 | 1,5300 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | 23.297 |
| 07 feb 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 10.859 |
| 06 feb 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 12.835 |
| 05 feb 2024 | 1,5200 | 1,5200 | 1,4200 | 1,4600 | 1,4600 | 44.864 |
| 02 feb 2024 | 1,4400 | 1,5400 | 1,4400 | 1,5200 | 1,5200 | 34.295 |
| 01 feb 2024 | 1,5800 | 1,5800 | 1,4300 | 1,4300 | 1,4300 | 33.084 |
| 31 ene 2024 | 1,6900 | 1,6900 | 1,4900 | 1,5800 | 1,5800 | 27.054 |
| 30 ene 2024 | 1,4800 | 1,7700 | 1,4800 | 1,5800 | 1,5800 | 100.031 |
| 29 ene 2024 | 1,5200 | 1,5400 | 1,4100 | 1,5400 | 1,5400 | 10.943 |
| 26 ene 2024 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 11.005 |
| 25 ene 2024 | 1,4500 | 1,5200 | 1,4300 | 1,5000 | 1,5000 | 37.209 |
| 24 ene 2024 | 1,3100 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 42.609 |
| 23 ene 2024 | 1,3500 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 5696 |
| 22 ene 2024 | 1,3700 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 3614 |
| 19 ene 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 1951 |
| 18 ene 2024 | 1,3800 | 1,4300 | 1,3700 | 1,4300 | 1,4300 | 11.149 |
| 17 ene 2024 | 1,4400 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 31.573 |
| 16 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 ene 2024 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 5758 |
| 12 ene 2024 | 1,4100 | 1,4100 | 1,2900 | 1,3400 | 1,3400 | 57.198 |
| 11 ene 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 4040 |
| 10 ene 2024 | 1,3900 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 126 |
| 09 ene 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 5248 |
| 08 ene 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 20.226 |
| 05 ene 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5200 | 1,5200 | 4279 |
| 04 ene 2024 | 1,5200 | 1,5200 | 1,4800 | 1,5200 | 1,5200 | 746 |
| 03 ene 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 02 ene 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 2115 |
| 29 dic 2023 | 1,4700 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 9544 |
| 28 dic 2023 | 1,4600 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 8703 |
| 27 dic 2023 | 1,4800 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 11.643 |
| 22 dic 2023 | 1,4900 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 6754 |
| 21 dic 2023 | 1,4700 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | 43.565 |
| 20 dic 2023 | 1,5400 | 1,6300 | 1,4700 | 1,4700 | 1,4700 | 43.414 |
| 19 dic 2023 | 1,4700 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | 26.389 |
| 18 dic 2023 | 1,5600 | 1,5600 | 1,4700 | 1,4700 | 1,4700 | 4720 |
| 15 dic 2023 | 1,5100 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 11.931 |
| 14 dic 2023 | 1,4900 | 1,5700 | 1,4900 | 1,5400 | 1,5400 | 5722 |
| 13 dic 2023 | 1,5400 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 7750 |
| 12 dic 2023 | 1,5400 | 1,5400 | 1,4600 | 1,5100 | 1,5100 | 8709 |
| 11 dic 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4800 | 1,4800 | 47 |
| 08 dic 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 4 |
| 07 dic 2023 | 1,5000 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 8756 |
| 06 dic 2023 | 1,4600 | 1,5000 | 1,4200 | 1,4900 | 1,4900 | 42.485 |
| 05 dic 2023 | 1,4500 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 6750 |
| *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.