Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.554,50 +2.189,14 (+4,18%)
Stacks EUR (STX4847-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:00AM UTC. Mercado abierto.
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 sept 2024 | 1,4869 | 1,4882 | 1,4703 | 1,4710 | 1,4710 | 60.530.988 |
| 13 sept 2024 | 1,4331 | 1,4946 | 1,4319 | 1,4777 | 1,4777 | 68.965.005 |
| 12 sept 2024 | 1,4603 | 1,4630 | 1,3776 | 1,4331 | 1,4331 | 78.158.609 |
| 11 sept 2024 | 1,3757 | 1,4937 | 1,3669 | 1,4603 | 1,4603 | 65.230.280 |
| 10 sept 2024 | 1,2772 | 1,3920 | 1,2709 | 1,3757 | 1,3757 | 51.237.370 |
| 09 sept 2024 | 1,2519 | 1,2941 | 1,2413 | 1,2772 | 1,2772 | 31.964.860 |
| 08 sept 2024 | 1,2290 | 1,2817 | 1,2272 | 1,2519 | 1,2519 | 25.010.075 |
| 07 sept 2024 | 1,2412 | 1,2991 | 1,1920 | 1,2290 | 1,2290 | 71.098.806 |
| 06 sept 2024 | 1,3227 | 1,3356 | 1,2320 | 1,2412 | 1,2412 | 47.833.175 |
| 05 sept 2024 | 1,2799 | 1,3423 | 1,2377 | 1,3227 | 1,3227 | 58.036.430 |
| 04 sept 2024 | 1,3677 | 1,4035 | 1,2796 | 1,2798 | 1,2798 | 53.922.645 |
| 03 sept 2024 | 1,3032 | 1,3724 | 1,2947 | 1,3677 | 1,3677 | 51.925.234 |
| 02 sept 2024 | 1,3744 | 1,3789 | 1,2883 | 1,3032 | 1,3032 | 44.668.106 |
| 01 sept 2024 | 1,4138 | 1,4301 | 1,3665 | 1,3744 | 1,3744 | 26.721.020 |
| 31 ago 2024 | 1,4252 | 1,4513 | 1,3707 | 1,4138 | 1,4138 | 63.715.745 |
| 30 ago 2024 | 1,4503 | 1,5076 | 1,4134 | 1,4252 | 1,4252 | 65.470.059 |
| 29 ago 2024 | 1,5622 | 1,5845 | 1,3985 | 1,4503 | 1,4503 | 149.418.223 |
| 28 ago 2024 | 1,5763 | 1,6333 | 1,4907 | 1,5622 | 1,5622 | 92.182.472 |
| 27 ago 2024 | 1,6408 | 1,6434 | 1,5727 | 1,5763 | 1,5763 | 52.571.831 |
| 26 ago 2024 | 1,6287 | 1,6590 | 1,5643 | 1,6408 | 1,6408 | 60.264.909 |
| 25 ago 2024 | 1,5917 | 1,6609 | 1,5803 | 1,6287 | 1,6287 | 68.341.963 |
| 24 ago 2024 | 1,4702 | 1,6408 | 1,4698 | 1,5920 | 1,5920 | 94.615.969 |
| 23 ago 2024 | 1,4437 | 1,4860 | 1,4174 | 1,4702 | 1,4702 | 54.830.382 |
| 22 ago 2024 | 1,3344 | 1,4511 | 1,3049 | 1,4437 | 1,4437 | 67.012.391 |
| 21 ago 2024 | 1,3317 | 1,3833 | 1,3182 | 1,3399 | 1,3399 | 60.243.606 |
| 20 ago 2024 | 1,2887 | 1,3355 | 1,2697 | 1,3317 | 1,3317 | 50.260.494 |
| 19 ago 2024 | 1,3311 | 1,3486 | 1,2882 | 1,2887 | 1,2887 | 44.792.149 |
| 18 ago 2024 | 1,3208 | 1,3564 | 1,3085 | 1,3311 | 1,3311 | 36.757.639 |
| 17 ago 2024 | 1,3024 | 1,3447 | 1,2651 | 1,3208 | 1,3208 | 67.682.621 |
| 16 ago 2024 | 1,3132 | 1,3819 | 1,2698 | 1,3024 | 1,3024 | 73.522.333 |
| 15 ago 2024 | 1,3866 | 1,4179 | 1,3117 | 1,3132 | 1,3132 | 68.980.010 |
| 14 ago 2024 | 1,3039 | 1,4499 | 1,2784 | 1,3866 | 1,3866 | 80.984.923 |
| 13 ago 2024 | 1,2619 | 1,3397 | 1,2403 | 1,3039 | 1,3039 | 78.808.508 |
| 12 ago 2024 | 1,3676 | 1,3925 | 1,2542 | 1,2619 | 1,2619 | 49.279.146 |
| 11 ago 2024 | 1,3655 | 1,3853 | 1,3460 | 1,3676 | 1,3676 | 33.507.284 |
| 10 ago 2024 | 1,3916 | 1,4387 | 1,3193 | 1,3655 | 1,3655 | 85.130.750 |
| 09 ago 2024 | 1,1962 | 1,3979 | 1,1805 | 1,3916 | 1,3916 | 96.149.202 |
| 08 ago 2024 | 1,2041 | 1,3053 | 1,1946 | 1,1962 | 1,1962 | 112.129.068 |
| 07 ago 2024 | 1,1206 | 1,2327 | 1,1203 | 1,2041 | 1,2041 | 115.076.320 |
| 06 ago 2024 | 1,2487 | 1,2542 | 0,9680 | 1,1206 | 1,1206 | 297.722.975 |
| 05 ago 2024 | 1,3691 | 1,3765 | 1,1900 | 1,2487 | 1,2487 | 89.629.180 |
| 04 ago 2024 | 1,4328 | 1,4390 | 1,3152 | 1,3691 | 1,3691 | 83.104.489 |
| 03 ago 2024 | 1,5962 | 1,6062 | 1,4100 | 1,4328 | 1,4328 | 86.655.451 |
| 02 ago 2024 | 1,5989 | 1,6147 | 1,4900 | 1,5962 | 1,5962 | 87.549.376 |
| 01 ago 2024 | 1,6504 | 1,7016 | 1,5983 | 1,5988 | 1,5988 | 60.291.599 |
| 31 jul 2024 | 1,6966 | 1,7243 | 1,6359 | 1,6504 | 1,6504 | 71.806.121 |
| 30 jul 2024 | 1,7396 | 1,8118 | 1,6879 | 1,6966 | 1,6966 | 96.780.263 |
| 29 jul 2024 | 1,7905 | 1,7934 | 1,7149 | 1,7396 | 1,7396 | 60.579.103 |
| 28 jul 2024 | 1,7068 | 1,8745 | 1,6890 | 1,7905 | 1,7905 | 154.416.649 |
| 27 jul 2024 | 1,6637 | 1,7339 | 1,6586 | 1,7068 | 1,7068 | 71.911.723 |
| 26 jul 2024 | 1,6077 | 1,6751 | 1,5321 | 1,6637 | 1,6637 | 92.036.928 |
| 25 jul 2024 | 1,6146 | 1,6823 | 1,5931 | 1,6077 | 1,6077 | 60.428.608 |
| 24 jul 2024 | 1,6932 | 1,7104 | 1,5903 | 1,6147 | 1,6147 | 77.376.461 |
| 23 jul 2024 | 1,7921 | 1,8092 | 1,6883 | 1,6932 | 1,6932 | 75.310.919 |
| 22 jul 2024 | 1,7555 | 1,8208 | 1,7133 | 1,7921 | 1,7921 | 74.753.621 |
| 21 jul 2024 | 1,7537 | 1,7757 | 1,7299 | 1,7555 | 1,7555 | 51.793.843 |
| 20 jul 2024 | 1,6907 | 1,7987 | 1,6342 | 1,7537 | 1,7537 | 95.786.188 |
| 19 jul 2024 | 1,7179 | 1,7640 | 1,6489 | 1,6908 | 1,6908 | 83.733.637 |
| 18 jul 2024 | 1,7525 | 1,8388 | 1,7057 | 1,7179 | 1,7179 | 128.711.945 |
| 17 jul 2024 | 1,7577 | 1,7761 | 1,6404 | 1,7531 | 1,7531 | 154.463.779 |
| 16 jul 2024 | 1,5879 | 1,7620 | 1,5836 | 1,7584 | 1,7584 | 171.149.464 |
| 15 jul 2024 | 1,5520 | 1,5961 | 1,5157 | 1,5875 | 1,5875 | 72.754.562 |
| 14 jul 2024 | 1,5319 | 1,5832 | 1,4974 | 1,5522 | 1,5522 | 72.808.836 |
| 13 jul 2024 | 1,4837 | 1,5773 | 1,4166 | 1,5319 | 1,5319 | 130.461.962 |
| 12 jul 2024 | 1,3984 | 1,5552 | 1,3885 | 1,4838 | 1,4838 | 157.534.688 |
| 11 jul 2024 | 1,2825 | 1,4374 | 1,2647 | 1,3986 | 1,3986 | 108.442.456 |
| 10 jul 2024 | 1,2479 | 1,2905 | 1,2337 | 1,2826 | 1,2826 | 47.264.155 |
| 09 jul 2024 | 1,2199 | 1,3044 | 1,1670 | 1,2479 | 1,2479 | 71.654.521 |
| 08 jul 2024 | 1,3673 | 1,3673 | 1,2138 | 1,2197 | 1,2197 | 56.197.715 |
| 07 jul 2024 | 1,2893 | 1,3744 | 1,2660 | 1,3682 | 1,3682 | 50.463.021 |
| 06 jul 2024 | 1,2842 | 1,3169 | 1,1695 | 1,2893 | 1,2893 | 140.597.858 |
| 05 jul 2024 | 1,4500 | 1,4577 | 1,2791 | 1,2845 | 1,2845 | 180.734.961 |
| 04 jul 2024 | 1,5593 | 1,5691 | 1,4375 | 1,4503 | 1,4503 | 70.418.387 |
| 03 jul 2024 | 1,5943 | 1,6077 | 1,5444 | 1,5592 | 1,5592 | 45.718.087 |
| 02 jul 2024 | 1,6032 | 1,6487 | 1,5805 | 1,5947 | 1,5947 | 58.896.309 |
| 01 jul 2024 | 1,5197 | 1,6079 | 1,5021 | 1,6039 | 1,6039 | 42.941.326 |
| 30 jun 2024 | 1,5631 | 1,5806 | 1,5167 | 1,5195 | 1,5195 | 29.065.405 |
| 29 jun 2024 | 1,5944 | 1,6403 | 1,5599 | 1,5631 | 1,5631 | 63.727.996 |
| 28 jun 2024 | 1,5814 | 1,6540 | 1,5573 | 1,5945 | 1,5945 | 92.832.171 |
| 27 jun 2024 | 1,6734 | 1,6940 | 1,5751 | 1,5820 | 1,5820 | 106.406.749 |
| 26 jun 2024 | 1,4829 | 1,6757 | 1,4731 | 1,6725 | 1,6725 | 128.453.897 |
| 25 jun 2024 | 1,4887 | 1,5044 | 1,3968 | 1,4832 | 1,4832 | 99.674.139 |
| 24 jun 2024 | 1,5498 | 1,5735 | 1,4849 | 1,4886 | 1,4886 | 40.803.213 |
| 23 jun 2024 | 1,4991 | 1,5562 | 1,4697 | 1,5498 | 1,5498 | 55.191.050 |
| 22 jun 2024 | 1,5345 | 1,5718 | 1,4862 | 1,4990 | 1,4990 | 70.593.650 |
| 21 jun 2024 | 1,5218 | 1,6259 | 1,5093 | 1,5346 | 1,5346 | 103.266.908 |
| 20 jun 2024 | 1,5023 | 1,5977 | 1,4828 | 1,5218 | 1,5218 | 118.323.040 |
| 19 jun 2024 | 1,6329 | 1,6363 | 1,4262 | 1,5029 | 1,5029 | 158.083.851 |
| 18 jun 2024 | 1,7769 | 1,7856 | 1,5863 | 1,6330 | 1,6330 | 136.743.061 |
| 17 jun 2024 | 1,8111 | 1,8412 | 1,7707 | 1,7768 | 1,7768 | 85.834.992 |
| 16 jun 2024 | 1,7958 | 1,8349 | 1,7486 | 1,8113 | 1,8113 | 78.911.415 |
| 15 jun 2024 | 1,9258 | 1,9593 | 1,7592 | 1,7961 | 1,7961 | 167.393.453 |
| 14 jun 2024 | 2,2044 | 2,2188 | 1,9106 | 1,9257 | 1,9257 | 198.237.017 |
| 13 jun 2024 | 2,0383 | 2,2716 | 1,9801 | 2,2037 | 2,2037 | 247.072.678 |
| 12 jun 2024 | 2,0643 | 2,0780 | 1,9154 | 2,0389 | 2,0389 | 159.220.352 |
| 11 jun 2024 | 2,0982 | 2,1396 | 1,9983 | 2,0642 | 2,0642 | 123.963.613 |
| 10 jun 2024 | 2,0769 | 2,1503 | 2,0208 | 2,0967 | 2,0967 | 110.193.946 |
| 09 jun 2024 | 1,9945 | 2,1784 | 1,9833 | 2,0755 | 2,0755 | 174.469.210 |
| 08 jun 2024 | 2,1141 | 2,2934 | 1,9495 | 1,9944 | 1,9944 | 284.940.054 |
| 07 jun 2024 | 2,2116 | 2,2509 | 2,0728 | 2,1141 | 2,1141 | 188.963.553 |
| *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.