Mercados españoles abiertos en 5 hrs 8 min

(TLPFF)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024105,06105,06105,06105,06105,06-
24 jun 2024105,06105,06105,06105,06105,06100
21 jun 2024110,56110,56110,56110,56110,56-
20 jun 2024110,62110,62110,56110,56110,561700
18 jun 2024105,33105,33105,33105,33105,33-
17 jun 2024105,33105,33105,33105,33105,331000
14 jun 2024105,33105,33105,33105,33105,33-
13 jun 2024105,33105,33105,33105,33105,33900
12 jun 2024106,62106,62105,61105,61105,61100
11 jun 2024110,86110,86110,86110,86110,86100
10 jun 2024111,71111,71111,71111,71111,71600
07 jun 2024109,26112,00109,26111,13111,13400
06 jun 2024113,38113,38113,38113,38113,38-
05 jun 2024113,38113,38113,38113,38113,38100
04 jun 2024112,74112,74112,74112,74112,74100
03 jun 2024117,53117,53117,53117,53117,53-
31 may 2024117,53117,53117,53117,53117,53-
30 may 2024117,53117,53117,53117,53117,53-
29 may 2024117,53117,53117,53117,53117,53-
28 may 2024117,53117,53117,53117,53117,53-
28 may 20244.181 Dividendo
24 may 2024117,53117,53117,53117,53113,35-
23 may 2024117,53117,53117,53117,53113,35-
22 may 2024117,53117,53117,53117,53113,35-
21 may 2024117,53117,53117,53117,53113,35-
20 may 2024117,53117,53117,53117,53113,35-
17 may 2024117,53117,53117,53117,53113,35300
16 may 2024116,80116,80116,80116,80112,64100
15 may 2024119,19119,19119,11119,11114,87200
14 may 2024116,00116,27115,30116,27112,13100
13 may 2024111,24111,24111,24111,24107,28-
10 may 2024108,62111,83108,62111,24107,28100
09 may 2024108,00108,00108,00108,00104,16-
08 may 2024108,00108,00108,00108,00104,16-
07 may 2024108,00108,00108,00108,00104,16200
06 may 2024109,70109,86108,00108,00104,16800
03 may 2024106,00106,00103,00103,0099,34200
02 may 202498,90104,4998,90104,49100,775300
01 may 202493,2593,2593,2593,2589,93-
30 abr 202490,2698,6290,2693,2589,931000
29 abr 202494,4694,4694,4694,4691,10300
26 abr 202494,0794,0794,0794,0790,72-
25 abr 202494,0794,0794,0794,0790,72100
24 abr 202496,0896,0896,0896,0892,66700
23 abr 202495,8095,8095,8095,8092,39100
22 abr 202497,2097,2097,2097,2093,74200
19 abr 202494,9294,9294,9294,9291,54100
18 abr 202493,0093,0093,0093,0089,69-
17 abr 202492,5093,0092,5093,0089,69200
16 abr 202492,2993,5092,2993,5090,17200
15 abr 202495,3595,5094,9994,9991,61100
12 abr 202497,1097,1095,5195,5192,11500
11 abr 202499,5099,5098,5598,5595,04100
10 abr 202499,5099,5099,5099,5095,96100
09 abr 202499,0999,0999,0999,0995,56-
08 abr 202499,0999,0999,0999,0995,56100
05 abr 202497,0797,0797,0797,0793,62-
04 abr 202496,7497,7595,7097,0793,62400
03 abr 202496,5896,5896,5896,5893,14-
02 abr 202496,5896,5896,5896,5893,14-
01 abr 202496,5896,5896,5896,5893,14-
28 mar 202497,4297,4296,5896,5893,14300
27 mar 202499,5599,5598,5098,5095,00100
26 mar 202498,6098,6098,6098,6095,09100
25 mar 202498,0199,5698,0198,8995,37100
22 mar 202497,8098,0097,8098,0094,51100
21 mar 202495,0897,7795,0897,7794,29100
20 mar 202492,3092,3092,3092,3089,02300
19 mar 202492,2992,4592,0592,3189,03300
18 mar 202493,3393,5792,3692,3689,07100
15 mar 202495,6095,6895,6095,6892,285200
14 mar 202493,1595,5493,0093,0089,69500
13 mar 202493,9293,9292,6592,6589,35300
12 mar 202497,8897,8890,8790,8787,641800
11 mar 202492,5692,5688,6891,6588,391400
08 mar 202497,4799,0993,7095,5692,16900
07 mar 202498,1898,1890,6795,6892,281500
06 mar 2024121,33121,33121,33121,33117,01-
05 mar 2024121,33121,33121,33121,33117,01-
04 mar 2024121,33121,33121,33121,33117,01100
01 mar 2024122,70122,70116,56121,00116,70900
29 feb 2024126,13126,13124,10124,10119,692500
28 feb 2024123,30126,17122,38126,17121,68600
27 feb 2024142,25142,25142,25142,25137,19100
26 feb 2024139,52139,52139,52139,52134,56200
23 feb 2024141,97142,01141,97142,01136,96100
22 feb 2024142,98142,98142,98142,98137,89-
21 feb 2024142,98142,98142,98142,98137,89-
20 feb 2024142,98142,98142,98142,98137,89-
16 feb 2024142,98142,98142,98142,98137,89100
15 feb 2024146,00146,00146,00146,00140,81100
14 feb 2024143,02143,02143,02143,02137,93-
13 feb 2024146,94146,94143,02143,02137,93200
12 feb 2024152,36152,36152,36152,36146,94100
09 feb 2024150,00150,00150,00150,00144,66100
08 feb 2024154,00154,00154,00154,00148,52100
07 feb 2024150,01150,01150,01150,01144,67100
06 feb 2024152,16152,16152,16152,16146,75-
05 feb 2024152,16152,16152,16152,16146,75100
02 feb 2024155,00155,00155,00155,00149,49100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...