Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.508,46 +905,50 (+1,47%)
Squirrel Media, S.A. (SQRL.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 12.600 |
| 25 jul 2024 | 1,5800 | 1,6200 | 1,5250 | 1,6200 | 1,6200 | 59.534 |
| 24 jul 2024 | 1,6050 | 1,6150 | 1,5800 | 1,6000 | 1,6000 | 33.567 |
| 23 jul 2024 | 1,5950 | 1,6250 | 1,5950 | 1,6200 | 1,6200 | 1004 |
| 22 jul 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 2413 |
| 19 jul 2024 | 1,6200 | 1,6250 | 1,6000 | 1,6000 | 1,6000 | 4253 |
| 18 jul 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6250 | 1,6250 | 10.684 |
| 17 jul 2024 | 1,6200 | 1,6300 | 1,5900 | 1,6250 | 1,6250 | 10.911 |
| 16 jul 2024 | 1,6300 | 1,6300 | 1,6150 | 1,6250 | 1,6250 | 9121 |
| 15 jul 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6100 | 1,6100 | 8117 |
| 12 jul 2024 | 1,6100 | 1,6300 | 1,6100 | 1,6150 | 1,6150 | 955 |
| 11 jul 2024 | 1,6150 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | 7248 |
| 10 jul 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 12.805 |
| 09 jul 2024 | 1,6200 | 1,6450 | 1,6200 | 1,6350 | 1,6350 | 2369 |
| 08 jul 2024 | 1,6250 | 1,6650 | 1,6200 | 1,6400 | 1,6400 | 18.907 |
| 05 jul 2024 | 1,6200 | 1,6250 | 1,6200 | 1,6200 | 1,6200 | 9040 |
| 04 jul 2024 | 1,6150 | 1,6300 | 1,6150 | 1,6200 | 1,6200 | 1156 |
| 03 jul 2024 | 1,6350 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 10.024 |
| 02 jul 2024 | 1,6200 | 1,6750 | 1,6150 | 1,6350 | 1,6350 | 9956 |
| 01 jul 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 19.455 |
| 28 jun 2024 | 1,5950 | 1,6900 | 1,5850 | 1,6800 | 1,6800 | 25.917 |
| 27 jun 2024 | 1,5750 | 1,6950 | 1,5750 | 1,6100 | 1,6100 | 11.524 |
| 26 jun 2024 | 1,5900 | 1,6300 | 1,5750 | 1,6300 | 1,6300 | 23.054 |
| 25 jun 2024 | 1,6500 | 1,6950 | 1,6350 | 1,6400 | 1,6400 | 3012 |
| 24 jun 2024 | 1,5850 | 1,6500 | 1,5850 | 1,6500 | 1,6500 | 13.078 |
| 21 jun 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 20 jun 2024 | 1,6350 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | 2314 |
| 19 jun 2024 | 1,6000 | 1,6500 | 1,5700 | 1,6350 | 1,6350 | 8495 |
| 18 jun 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6100 | 1,6100 | 16.035 |
| 17 jun 2024 | 1,6750 | 1,7000 | 1,6350 | 1,6350 | 1,6350 | 6498 |
| 14 jun 2024 | 1,6400 | 1,6750 | 1,6400 | 1,6600 | 1,6600 | 12.027 |
| 13 jun 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6500 | 1,6500 | 673 |
| 12 jun 2024 | 1,6500 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | 4702 |
| 11 jun 2024 | 1,6500 | 1,6800 | 1,6300 | 1,6300 | 1,6300 | 14.570 |
| 10 jun 2024 | 1,6950 | 1,6950 | 1,6400 | 1,6500 | 1,6500 | 9101 |
| 07 jun 2024 | 1,6400 | 1,7250 | 1,6400 | 1,6500 | 1,6500 | 16.715 |
| 06 jun 2024 | 1,7300 | 1,7500 | 1,6400 | 1,6400 | 1,6400 | 94.006 |
| 05 jun 2024 | 1,6900 | 1,7250 | 1,6900 | 1,7250 | 1,7250 | 43.476 |
| 04 jun 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 38.805 |
| 03 jun 2024 | 1,7300 | 1,7350 | 1,6700 | 1,7000 | 1,7000 | 64.909 |
| 31 may 2024 | 1,6100 | 1,7300 | 1,5500 | 1,7000 | 1,7000 | 133.233 |
| 30 may 2024 | 1,6650 | 1,6650 | 1,6600 | 1,6600 | 1,6600 | 7769 |
| 29 may 2024 | 1,7150 | 1,7150 | 1,6000 | 1,6200 | 1,6200 | 37.707 |
| 28 may 2024 | 1,6350 | 1,7350 | 1,6000 | 1,6750 | 1,6750 | 104.891 |
| 27 may 2024 | 1,5350 | 1,6600 | 1,5350 | 1,6450 | 1,6450 | 68.993 |
| 24 may 2024 | 1,6000 | 1,6200 | 1,5300 | 1,5700 | 1,5700 | 49.352 |
| 23 may 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 9733 |
| 22 may 2024 | 1,7000 | 1,7200 | 1,5800 | 1,6800 | 1,6800 | 52.978 |
| 21 may 2024 | 1,6600 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | 137.289 |
| 20 may 2024 | 1,5650 | 1,6400 | 1,5650 | 1,5850 | 1,5850 | 19.716 |
| 17 may 2024 | 1,6250 | 1,6250 | 1,5500 | 1,6000 | 1,6000 | 41.496 |
| 16 may 2024 | 1,5300 | 1,5950 | 1,5200 | 1,5950 | 1,5950 | 5856 |
| 15 may 2024 | 1,5500 | 1,5700 | 1,4800 | 1,5350 | 1,5350 | 35.624 |
| 14 may 2024 | 1,6000 | 1,6300 | 1,5600 | 1,5600 | 1,5600 | 24.254 |
| 13 may 2024 | 1,5600 | 1,6000 | 1,5300 | 1,5700 | 1,5700 | 20.558 |
| 10 may 2024 | 1,5000 | 1,6000 | 1,4400 | 1,5600 | 1,5600 | 154.535 |
| 09 may 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 2737 |
| 08 may 2024 | 1,4900 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 49.343 |
| 07 may 2024 | 1,4500 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 59.925 |
| 06 may 2024 | 1,4800 | 1,4800 | 1,4350 | 1,4550 | 1,4550 | 60.989 |
| 03 may 2024 | 1,4350 | 1,4950 | 1,4150 | 1,4800 | 1,4800 | 46.454 |
| 02 may 2024 | 1,5050 | 1,5050 | 1,4300 | 1,4850 | 1,4850 | 41.105 |
| 30 abr 2024 | 1,5350 | 1,5350 | 1,4200 | 1,4400 | 1,4400 | 52.966 |
| 29 abr 2024 | 1,5050 | 1,5350 | 1,5050 | 1,5050 | 1,5050 | 1144 |
| 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 |
| *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.