Mercados españoles cerrados

(UI)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024141,58144,07142,09143,79143,7918.092
25 jun 2024141,31143,48140,26142,76142,7639.100
24 jun 2024144,00145,50141,28141,74141,7449.700
21 jun 2024140,35143,49139,06143,49143,4964.300
20 jun 2024143,35144,94139,48140,07140,0766.700
18 jun 2024146,79147,58143,91144,83144,8359.600
17 jun 2024142,80146,63142,72146,44146,4449.200
14 jun 2024144,58144,58141,76143,65143,6537.300
13 jun 2024145,90146,36143,02146,12146,1247.100
12 jun 2024150,27151,50145,13146,57146,5759.500
11 jun 2024142,69146,03141,73146,00146,0052.100
10 jun 2024144,00145,96143,39144,53144,53117.200
07 jun 2024146,29147,01144,28144,88144,8861.000
06 jun 2024149,45149,63147,42148,81148,8149.000
05 jun 2024144,53150,93143,82149,91149,91123.400
04 jun 2024145,13145,70142,78144,27144,2796.700
03 jun 2024145,05146,90141,70146,88146,8872.600
31 may 2024144,06144,82142,37143,16143,1654.000
30 may 2024142,00144,10142,00143,04143,0442.300
29 may 2024142,56143,16141,14141,56141,5651.100
28 may 2024146,27147,20142,85144,68144,6883.000
24 may 2024147,13147,13144,17145,55145,5552.000
23 may 2024152,00152,00143,46145,28145,2879.200
22 may 2024150,29152,55148,86152,06152,0678.400
21 may 2024147,76151,66147,13151,39151,3982.700
20 may 2024145,72149,21145,57148,91148,91112.000
17 may 2024142,21147,10141,00146,37146,37102.500
17 may 20240.6 Dividendo
16 may 2024140,52142,08138,74142,05141,4585.500
15 may 2024138,00140,18134,72140,12139,5395.500
14 may 2024138,43140,61135,95137,25136,67172.200
13 may 2024128,07135,86128,07134,97134,40169.900
10 may 2024118,65127,27116,59127,19126,65197.100
09 may 2024115,00117,55115,00116,69116,2060.000
08 may 2024112,73115,38112,30114,50114,0245.800
07 may 2024113,34115,58112,99113,73113,2550.400
06 may 2024111,53112,79110,32112,47111,9980.200
03 may 2024113,56115,79110,68111,20110,7397.900
02 may 2024111,31112,00109,00111,63111,1665.300
01 may 2024107,58112,00107,07109,87109,41154.900
30 abr 2024107,20108,94106,99107,58107,13106.800
29 abr 2024108,89109,98108,19108,96108,5075.400
26 abr 2024108,39110,75108,14108,30107,8468.200
25 abr 2024107,39108,41106,39107,83107,3767.000
24 abr 2024106,01109,70106,01108,77108,3182.600
23 abr 2024104,71107,79104,71106,04105,5972.700
22 abr 2024106,61107,48104,46105,43104,9894.800
19 abr 2024104,87107,71104,51106,67106,2260.800
18 abr 2024105,56106,38104,24104,97104,5380.900
17 abr 2024107,64107,82105,88106,07105,6281.500
16 abr 2024107,03107,48105,26106,93106,4889.900
15 abr 2024109,01109,60106,47106,47106,0269.200
12 abr 2024111,00112,48108,25108,28107,8273.000
11 abr 2024112,64112,98111,32112,61112,1352.700
10 abr 2024115,09115,09111,10112,32111,8593.100
09 abr 2024112,93118,27112,04118,27117,7784.000
08 abr 2024108,32112,03108,32111,95111,48107.100
05 abr 2024109,01109,01106,09106,69106,2477.400
04 abr 2024110,50111,83108,65109,68109,2285.200
03 abr 2024110,00111,24108,33108,65108,1991.900
02 abr 2024114,16114,16110,21110,65110,1861.900
01 abr 2024116,26117,02114,30115,14114,65106.900
28 mar 2024115,71117,66115,46115,85115,3656.300
27 mar 2024112,33116,37112,16115,92115,4361.600
26 mar 2024113,60113,83111,17111,17110,7060.200
25 mar 2024114,95115,51111,66113,29112,8173.200
22 mar 2024113,91114,27111,38114,07113,5960.100
21 mar 2024111,72115,05111,62114,05113,5783.100
20 mar 2024108,00111,90107,14111,42110,9574.300
19 mar 2024108,99110,23108,23108,53108,0775.800
18 mar 2024111,24111,24108,94109,11108,6565.700
15 mar 2024108,51111,15108,32110,89110,42226.700
14 mar 2024112,99114,38108,52109,40108,9478.400
13 mar 2024115,98116,80112,00113,66113,1886.300
12 mar 2024117,51117,51114,73115,89115,4065.600
11 mar 2024115,68118,96115,68117,52117,0273.900
08 mar 2024120,09120,85115,85117,02116,5378.600
07 mar 2024114,26119,07114,26119,07118,5773.600
06 mar 2024114,08116,35113,40113,77113,2980.100
05 mar 2024111,27115,18108,69113,24112,76151.600
04 mar 2024117,67117,67107,87111,27110,80234.400
01 mar 2024117,04119,62115,50118,11117,61151.600
29 feb 2024120,00120,85116,04117,18116,6989.700
28 feb 2024120,14121,34117,35117,84117,3469.500
27 feb 2024122,06122,47116,55121,83121,32207.700
26 feb 2024120,09122,34119,25119,77119,2674.600
23 feb 2024123,04123,04120,20120,98120,4787.400
22 feb 2024125,60127,09122,37123,67123,1587.700
21 feb 2024126,48126,89123,82124,94124,4158.900
20 feb 2024124,64128,31123,84127,25126,71103.100
16 feb 2024125,82128,71124,48126,81126,2782.900
16 feb 20240.6 Dividendo
15 feb 2024123,35128,22123,30128,17127,0368.600
14 feb 2024122,23123,67120,46122,94121,85103.000
13 feb 2024122,40122,71118,55119,82118,76105.200
12 feb 2024116,62129,19116,62128,57127,43118.000
09 feb 2024123,62136,20116,88117,30116,26223.200
08 feb 2024127,01128,62126,28127,13126,0053.100
07 feb 2024127,86128,10126,08126,94125,8153.200
06 feb 2024126,87128,23126,87127,80126,6652.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...