Mercados españoles cerrados en 7 hrs 37 min
IBEX 35
10.253,50 +15,10 (+0,15%) Euro Stoxx 50
4.467,05 +14,28 (+0,32%) Dólar/Euro
1,0786 -0,0016 (-0,15%) Petróleo Brent
77,38 +0,18 (+0,23%) Oro
2.045,40 +9,10 (+0,45%) Bitcoin EUR
40.625,11 +2.091,02 (+5,43%)
Squirrel Media, S.A. (SQRL.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:42PM CET. Mercado abierto.
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 0,0000 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 35.000 |
| 04 dic 2023 | 1,4100 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 11.827 |
| 01 dic 2023 | 1,4600 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 8170 |
| 30 nov 2023 | 1,4200 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 10.963 |
| 29 nov 2023 | 1,4200 | 1,4800 | 1,4200 | 1,4400 | 1,4400 | 7575 |
| 28 nov 2023 | 1,4400 | 1,5000 | 1,4400 | 1,4900 | 1,4900 | 2923 |
| 27 nov 2023 | 1,4400 | 1,5000 | 1,4400 | 1,4600 | 1,4600 | 3302 |
| 24 nov 2023 | 1,4700 | 1,5500 | 1,4500 | 1,4900 | 1,4900 | 50.701 |
| 23 nov 2023 | 1,5300 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 50.607 |
| 22 nov 2023 | 1,5800 | 1,5800 | 1,5200 | 1,5700 | 1,5700 | 69.723 |
| 21 nov 2023 | 1,5200 | 1,5900 | 1,5100 | 1,5800 | 1,5800 | 25.458 |
| 20 nov 2023 | 1,4600 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 29.427 |
| 17 nov 2023 | 1,4700 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 19.021 |
| 16 nov 2023 | 1,4000 | 1,4500 | 1,4000 | 1,4600 | 1,4600 | 398 |
| 15 nov 2023 | 1,3700 | 1,4800 | 1,3700 | 1,4600 | 1,4600 | 15.556 |
| 14 nov 2023 | 1,4000 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 37.107 |
| 13 nov 2023 | 1,4000 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 2189 |
| 10 nov 2023 | 1,3500 | 1,4500 | 1,3500 | 1,4500 | 1,4500 | 24.086 |
| 09 nov 2023 | 1,4700 | 1,4700 | 1,3700 | 1,4000 | 1,4000 | 13.666 |
| 08 nov 2023 | 1,4000 | 1,5600 | 1,4000 | 1,4200 | 1,4200 | 112.438 |
| 07 nov 2023 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 10.006 |
| 06 nov 2023 | 1,3100 | 1,4000 | 1,3000 | 1,3900 | 1,3900 | 57.785 |
| 03 nov 2023 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 2300 |
| 02 nov 2023 | 1,4100 | 1,4100 | 1,3100 | 1,3100 | 1,3100 | 10.267 |
| 01 nov 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 2900 |
| 31 oct 2023 | 1,4400 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 4393 |
| 30 oct 2023 | 1,4400 | 1,4700 | 1,4300 | 1,4400 | 1,4400 | 9760 |
| 27 oct 2023 | 1,4600 | 1,5500 | 1,4400 | 1,5000 | 1,5000 | 7539 |
| 26 oct 2023 | 1,6300 | 1,6300 | 1,4800 | 1,4900 | 1,4900 | 52.215 |
| 25 oct 2023 | 1,6900 | 1,6900 | 1,5500 | 1,6400 | 1,6400 | 37.372 |
| 24 oct 2023 | 1,5400 | 1,6800 | 1,5000 | 1,6800 | 1,6800 | 53.664 |
| 23 oct 2023 | 1,6500 | 1,6500 | 1,5000 | 1,6500 | 1,6500 | 18.229 |
| 20 oct 2023 | 1,5000 | 1,6500 | 1,4000 | 1,6500 | 1,6500 | 28.807 |
| 19 oct 2023 | 1,7000 | 1,7700 | 1,5400 | 1,5400 | 1,5400 | 31.512 |
| 18 oct 2023 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 7311 |
| 17 oct 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 16 oct 2023 | 1,7900 | 1,8100 | 1,7500 | 1,7700 | 1,7700 | 28.154 |
| 13 oct 2023 | 1,8100 | 1,8500 | 1,7700 | 1,8000 | 1,8000 | 20.870 |
| 12 oct 2023 | 1,9000 | 1,9000 | 1,8000 | 1,8900 | 1,8900 | 26.707 |
| 11 oct 2023 | 1,8000 | 1,8900 | 1,8000 | 1,8900 | 1,8900 | 806 |
| 10 oct 2023 | 1,8300 | 1,8900 | 1,8000 | 1,8900 | 1,8900 | 1696 |
| 09 oct 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1 |
| 06 oct 2023 | 1,8300 | 1,9500 | 1,8300 | 1,9500 | 1,9500 | 5967 |
| 05 oct 2023 | 1,7800 | 1,8600 | 1,7700 | 1,8600 | 1,8600 | 1201 |
| 04 oct 2023 | 1,8000 | 1,8900 | 1,7800 | 1,8700 | 1,8700 | 8659 |
| 03 oct 2023 | 1,8100 | 1,9200 | 1,8100 | 1,9100 | 1,9100 | 5460 |
| 02 oct 2023 | 1,9600 | 1,9600 | 1,8000 | 1,9200 | 1,9200 | 4822 |
| 29 sept 2023 | 2,0000 | 2,0000 | 1,8500 | 1,8800 | 1,8800 | 30.608 |
| 28 sept 2023 | 1,8200 | 1,8600 | 1,8200 | 1,8500 | 1,8500 | 6831 |
| 27 sept 2023 | 1,9200 | 1,9200 | 1,8200 | 1,9200 | 1,9200 | 7368 |
| 26 sept 2023 | 1,8300 | 1,9200 | 1,8300 | 1,8500 | 1,8500 | 2388 |
| 25 sept 2023 | 1,9000 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 5583 |
| 22 sept 2023 | 1,9200 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 5914 |
| 21 sept 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 30 |
| 20 sept 2023 | 2,0400 | 2,0400 | 1,9100 | 2,0000 | 2,0000 | 43.740 |
| 19 sept 2023 | 2,0800 | 2,0800 | 1,9100 | 2,0400 | 2,0400 | 4549 |
| 18 sept 2023 | 1,9800 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 28.695 |
| 15 sept 2023 | 1,9700 | 2,0800 | 1,9700 | 2,0600 | 2,0600 | 20.833 |
| 14 sept 2023 | 2,0400 | 2,0600 | 2,0000 | 2,0200 | 2,0200 | 6086 |
| 13 sept 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2506 |
| 12 sept 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 11 sept 2023 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 2,0800 | 1532 |
| 08 sept 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 07 sept 2023 | 2,0800 | 2,1400 | 2,0800 | 2,1400 | 2,1400 | 7203 |
| 06 sept 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 19 |
| 05 sept 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 04 sept 2023 | 2,0600 | 2,1600 | 2,0600 | 2,1000 | 2,1000 | 6703 |
| 01 sept 2023 | 2,0000 | 2,1800 | 2,0000 | 2,1800 | 2,1800 | 9761 |
| 31 ago 2023 | 1,9600 | 2,1000 | 1,9600 | 2,1000 | 2,1000 | 4610 |
| 30 ago 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2937 |
| 29 ago 2023 | 2,0000 | 2,1400 | 2,0000 | 2,1400 | 2,1400 | 1510 |
| 28 ago 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1455 |
| 25 ago 2023 | 2,0600 | 2,1400 | 2,0600 | 2,0600 | 2,0600 | 1871 |
| 24 ago 2023 | 2,0600 | 2,1600 | 2,0600 | 2,0600 | 2,0600 | 10.343 |
| 23 ago 2023 | 2,0800 | 2,1800 | 2,0800 | 2,1000 | 2,1000 | 15.818 |
| 22 ago 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2 |
| 21 ago 2023 | 2,0800 | 2,2000 | 2,0800 | 2,2000 | 2,2000 | 1447 |
| 18 ago 2023 | 2,1200 | 2,2200 | 2,1000 | 2,2200 | 2,2200 | 4295 |
| 17 ago 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 16 ago 2023 | 2,1000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 1152 |
| 15 ago 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 14 ago 2023 | 2,1200 | 2,2200 | 2,1200 | 2,1800 | 2,1800 | 3485 |
| 11 ago 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1568 |
| 10 ago 2023 | 2,1200 | 2,1800 | 2,0200 | 2,1400 | 2,1400 | 5849 |
| 09 ago 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 08 ago 2023 | 2,2400 | 2,2400 | 2,1200 | 2,1200 | 2,1200 | 747 |
| 07 ago 2023 | 2,1000 | 2,2200 | 2,1000 | 2,2200 | 2,2200 | 1655 |
| 04 ago 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 03 ago 2023 | 2,1600 | 2,2000 | 2,0200 | 2,2000 | 2,2000 | 2193 |
| 02 ago 2023 | 2,1600 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | 3032 |
| 01 ago 2023 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | 6511 |
| 31 jul 2023 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | 1728 |
| 28 jul 2023 | 2,1600 | 2,2200 | 2,1600 | 2,1600 | 2,1600 | 4808 |
| 27 jul 2023 | 2,1600 | 2,2200 | 2,1600 | 2,2000 | 2,2000 | 17.936 |
| 26 jul 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 25 jul 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1720 |
| 24 jul 2023 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 1894 |
| 21 jul 2023 | 2,2800 | 2,3000 | 2,2400 | 2,2800 | 2,2800 | 16.161 |
| 20 jul 2023 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 2644 |
| 19 jul 2023 | 2,2000 | 2,2800 | 2,2000 | 2,2800 | 2,2800 | 11.645 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.