Mercados españoles cerrados
S&P 500
5.166,29 +38,50 (+0,75%) Nasdaq
16.291,31 +134,98 (+0,84%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,12 +0,16 (+0,19%) Bitcoin EUR
58.679,03 -846,65 (-1,42%)
Trust Wallet Token EUR (TWT-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:18PM UTC. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1,0613 | 1,1000 | 1,0376 | 1,0428 | 1,0428 | 13.267.146 |
| 05 may 2024 | 1,1043 | 1,1577 | 1,0739 | 1,0994 | 1,0994 | 21.021.395 |
| 04 may 2024 | 0,9898 | 1,1346 | 0,9763 | 1,1043 | 1,1043 | 32.820.545 |
| 03 may 2024 | 0,9593 | 0,9972 | 0,9247 | 0,9898 | 0,9898 | 10.571.432 |
| 02 may 2024 | 0,9912 | 0,9932 | 0,8731 | 0,9593 | 0,9593 | 23.217.184 |
| 01 may 2024 | 0,9698 | 0,9971 | 0,9061 | 0,9912 | 0,9912 | 19.215.519 |
| 30 abr 2024 | 0,9826 | 0,9946 | 0,9271 | 0,9698 | 0,9698 | 16.470.081 |
| 29 abr 2024 | 0,9836 | 1,0116 | 0,9802 | 0,9826 | 0,9826 | 8.380.846 |
| 28 abr 2024 | 1,0002 | 1,0064 | 0,9498 | 0,9836 | 0,9836 | 9.083.450 |
| 27 abr 2024 | 1,0139 | 1,0259 | 0,9811 | 1,0002 | 1,0002 | 9.038.938 |
| 26 abr 2024 | 1,0208 | 1,0311 | 0,9796 | 1,0139 | 1,0139 | 10.550.848 |
| 25 abr 2024 | 1,0687 | 1,0876 | 1,0054 | 1,0208 | 1,0208 | 12.411.344 |
| 24 abr 2024 | 1,1143 | 1,1317 | 1,0576 | 1,0687 | 1,0687 | 14.111.863 |
| 23 abr 2024 | 1,0678 | 1,1261 | 1,0678 | 1,1143 | 1,1143 | 11.636.072 |
| 22 abr 2024 | 1,0674 | 1,0997 | 1,0550 | 1,0678 | 1,0678 | 11.038.335 |
| 21 abr 2024 | 1,0472 | 1,0793 | 1,0236 | 1,0674 | 1,0674 | 10.887.488 |
| 20 abr 2024 | 1,0150 | 1,0701 | 0,9611 | 1,0472 | 1,0472 | 12.963.424 |
| 19 abr 2024 | 0,9533 | 1,0200 | 0,9332 | 1,0150 | 1,0150 | 12.692.603 |
| 18 abr 2024 | 0,9440 | 0,9954 | 0,9190 | 0,9533 | 0,9533 | 20.920.194 |
| 17 abr 2024 | 0,9452 | 0,9639 | 0,8762 | 0,9440 | 0,9440 | 15.144.997 |
| 16 abr 2024 | 1,0321 | 1,0721 | 0,9133 | 0,9452 | 0,9452 | 24.706.083 |
| 15 abr 2024 | 0,9284 | 1,0414 | 0,9019 | 1,0321 | 1,0321 | 32.872.075 |
| 14 abr 2024 | 1,0388 | 1,0670 | 0,7892 | 0,9284 | 0,9284 | 38.548.826 |
| 13 abr 2024 | 1,1712 | 1,1884 | 0,9945 | 1,0388 | 1,0388 | 24.323.175 |
| 12 abr 2024 | 1,1592 | 1,1911 | 1,1537 | 1,1712 | 1,1712 | 13.028.777 |
| 11 abr 2024 | 1,1319 | 1,1593 | 1,0933 | 1,1592 | 1,1592 | 14.129.489 |
| 10 abr 2024 | 1,2013 | 1,2069 | 1,1283 | 1,1319 | 1,1319 | 18.123.855 |
| 09 abr 2024 | 1,1473 | 1,2292 | 1,1304 | 1,2013 | 1,2013 | 34.213.448 |
| 08 abr 2024 | 1,1586 | 1,1699 | 1,1362 | 1,1473 | 1,1473 | 14.059.594 |
| 07 abr 2024 | 1,1636 | 1,1829 | 1,1585 | 1,1586 | 1,1586 | 10.548.464 |
| 06 abr 2024 | 1,1647 | 1,1699 | 1,1368 | 1,1636 | 1,1636 | 14.420.860 |
| 05 abr 2024 | 1,1739 | 1,2061 | 1,1515 | 1,1647 | 1,1647 | 16.269.403 |
| 04 abr 2024 | 1,1978 | 1,2504 | 1,1469 | 1,1739 | 1,1739 | 20.079.841 |
| 03 abr 2024 | 1,2500 | 1,2522 | 1,1547 | 1,1978 | 1,1978 | 23.185.400 |
| 02 abr 2024 | 1,2979 | 1,3078 | 1,2226 | 1,2500 | 1,2500 | 18.106.650 |
| 01 abr 2024 | 1,2683 | 1,2979 | 1,2639 | 1,2979 | 1,2979 | 11.491.309 |
| 31 mar 2024 | 1,2807 | 1,3051 | 1,2611 | 1,2683 | 1,2683 | 13.782.633 |
| 30 mar 2024 | 1,3008 | 1,3323 | 1,2699 | 1,2807 | 1,2807 | 15.079.946 |
| 29 mar 2024 | 1,2933 | 1,3286 | 1,2716 | 1,3008 | 1,3008 | 15.207.479 |
| 28 mar 2024 | 1,3086 | 1,3476 | 1,2653 | 1,2933 | 1,2933 | 26.719.760 |
| 27 mar 2024 | 1,3128 | 1,3467 | 1,2893 | 1,3086 | 1,3086 | 21.338.339 |
| 26 mar 2024 | 1,3007 | 1,3362 | 1,2957 | 1,3128 | 1,3128 | 22.154.858 |
| 25 mar 2024 | 1,2698 | 1,3080 | 1,2521 | 1,3007 | 1,3007 | 24.399.468 |
| 24 mar 2024 | 1,2154 | 1,2930 | 1,2029 | 1,2698 | 1,2698 | 14.153.369 |
| 23 mar 2024 | 1,2466 | 1,2680 | 1,1872 | 1,2154 | 1,2154 | 14.221.648 |
| 22 mar 2024 | 1,2390 | 1,2619 | 1,1988 | 1,2466 | 1,2466 | 15.852.793 |
| 21 mar 2024 | 1,1249 | 1,2472 | 1,1196 | 1,2390 | 1,2390 | 30.170.572 |
| 20 mar 2024 | 1,2097 | 1,2222 | 1,0923 | 1,1249 | 1,1249 | 41.095.669 |
| 19 mar 2024 | 1,2891 | 1,2943 | 1,1964 | 1,2097 | 1,2097 | 21.576.624 |
| 18 mar 2024 | 1,2409 | 1,3033 | 1,1926 | 1,2891 | 1,2891 | 20.403.802 |
| 17 mar 2024 | 1,3340 | 1,3646 | 1,2153 | 1,2409 | 1,2409 | 37.193.868 |
| 16 mar 2024 | 1,4018 | 1,4157 | 1,2623 | 1,3340 | 1,3340 | 56.628.309 |
| 15 mar 2024 | 1,4923 | 1,5218 | 1,3393 | 1,4018 | 1,4018 | 46.155.911 |
| 14 mar 2024 | 1,4677 | 1,5115 | 1,4300 | 1,4923 | 1,4923 | 33.604.484 |
| 13 mar 2024 | 1,5192 | 1,5605 | 1,4498 | 1,4677 | 1,4677 | 43.964.219 |
| 12 mar 2024 | 1,4773 | 1,5287 | 1,4281 | 1,5192 | 1,5192 | 36.707.259 |
| 11 mar 2024 | 1,4130 | 1,5125 | 1,3947 | 1,4773 | 1,4773 | 41.252.591 |
| 10 mar 2024 | 1,3518 | 1,4939 | 1,3491 | 1,4130 | 1,4130 | 34.127.935 |
| 09 mar 2024 | 1,3572 | 1,3932 | 1,3203 | 1,3518 | 1,3518 | 30.768.929 |
| 08 mar 2024 | 1,2985 | 1,3681 | 1,2931 | 1,3572 | 1,3572 | 32.353.502 |
| 07 mar 2024 | 1,2418 | 1,3216 | 1,2027 | 1,2985 | 1,2985 | 43.700.953 |
| 06 mar 2024 | 1,3440 | 1,3788 | 1,1726 | 1,2419 | 1,2419 | 59.986.935 |
| 05 mar 2024 | 1,3512 | 1,3840 | 1,3079 | 1,3439 | 1,3439 | 32.849.063 |
| 04 mar 2024 | 1,3766 | 1,3961 | 1,3210 | 1,3512 | 1,3512 | 27.422.889 |
| 03 mar 2024 | 1,3179 | 1,3833 | 1,2994 | 1,3766 | 1,3766 | 27.480.536 |
| 02 mar 2024 | 1,2748 | 1,3221 | 1,2655 | 1,3179 | 1,3179 | 20.621.632 |
| 01 mar 2024 | 1,2831 | 1,3347 | 1,2411 | 1,2747 | 1,2747 | 35.473.233 |
| 29 feb 2024 | 1,2511 | 1,3184 | 1,1970 | 1,2831 | 1,2831 | 40.072.958 |
| 28 feb 2024 | 1,2192 | 1,2689 | 1,2130 | 1,2511 | 1,2511 | 21.918.261 |
| 27 feb 2024 | 1,2282 | 1,2284 | 1,1838 | 1,2192 | 1,2192 | 23.082.982 |
| 26 feb 2024 | 1,2306 | 1,2422 | 1,2063 | 1,2282 | 1,2282 | 14.415.366 |
| 25 feb 2024 | 1,1814 | 1,2401 | 1,1714 | 1,2306 | 1,2306 | 21.350.086 |
| 24 feb 2024 | 1,1595 | 1,2227 | 1,1389 | 1,1814 | 1,1814 | 33.006.360 |
| 23 feb 2024 | 1,1835 | 1,2139 | 1,1476 | 1,1595 | 1,1595 | 30.440.484 |
| 22 feb 2024 | 1,2148 | 1,2242 | 1,1438 | 1,1835 | 1,1835 | 39.986.181 |
| 21 feb 2024 | 1,2660 | 1,2693 | 1,1684 | 1,2148 | 1,2148 | 49.495.562 |
| 20 feb 2024 | 1,2486 | 1,2918 | 1,2262 | 1,2660 | 1,2660 | 50.111.292 |
| 19 feb 2024 | 1,2386 | 1,2866 | 1,2338 | 1,2485 | 1,2485 | 66.436.152 |
| 18 feb 2024 | 1,1437 | 1,2428 | 1,1341 | 1,2385 | 1,2385 | 88.251.481 |
| 17 feb 2024 | 1,1289 | 1,1506 | 1,1118 | 1,1437 | 1,1437 | 37.350.832 |
| 16 feb 2024 | 1,1442 | 1,1502 | 1,1105 | 1,1289 | 1,1289 | 40.805.068 |
| 15 feb 2024 | 1,1210 | 1,1492 | 1,1133 | 1,1442 | 1,1442 | 17.313.561 |
| 14 feb 2024 | 1,1065 | 1,1478 | 1,0975 | 1,1210 | 1,1210 | 20.985.564 |
| 13 feb 2024 | 1,0739 | 1,1100 | 1,0696 | 1,1066 | 1,1066 | 15.396.069 |
| 12 feb 2024 | 1,0728 | 1,1118 | 1,0688 | 1,0740 | 1,0740 | 15.349.994 |
| 11 feb 2024 | 1,0640 | 1,0803 | 1,0532 | 1,0729 | 1,0729 | 11.502.629 |
| 10 feb 2024 | 1,0628 | 1,0791 | 1,0549 | 1,0640 | 1,0640 | 18.576.333 |
| 09 feb 2024 | 1,0689 | 1,0862 | 1,0620 | 1,0628 | 1,0628 | 9.725.863 |
| 08 feb 2024 | 1,0586 | 1,0772 | 1,0454 | 1,0690 | 1,0690 | 10.977.239 |
| 07 feb 2024 | 1,0499 | 1,0654 | 1,0385 | 1,0586 | 1,0586 | 9.052.561 |
| 06 feb 2024 | 1,0361 | 1,0546 | 1,0250 | 1,0499 | 1,0499 | 11.633.842 |
| 05 feb 2024 | 1,0385 | 1,0459 | 1,0254 | 1,0362 | 1,0362 | 7.144.588 |
| 04 feb 2024 | 1,0441 | 1,0633 | 1,0332 | 1,0385 | 1,0385 | 10.776.396 |
| 03 feb 2024 | 1,0051 | 1,0441 | 1,0004 | 1,0441 | 1,0441 | 11.105.988 |
| 02 feb 2024 | 0,9920 | 1,0098 | 0,9728 | 1,0051 | 1,0051 | 12.824.457 |
| 01 feb 2024 | 1,0192 | 1,0229 | 0,9842 | 0,9921 | 0,9921 | 16.031.565 |
| 31 ene 2024 | 1,0387 | 1,0446 | 1,0135 | 1,0192 | 1,0192 | 12.562.865 |
| 30 ene 2024 | 1,0352 | 1,0422 | 1,0123 | 1,0387 | 1,0387 | 12.936.912 |
| 29 ene 2024 | 1,0552 | 1,0632 | 1,0229 | 1,0351 | 1,0351 | 13.059.476 |
| 28 ene 2024 | 1,0542 | 1,0694 | 1,0481 | 1,0552 | 1,0552 | 8.456.188 |
| *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.