Mercados españoles cerrados en 1 hr 27 mins
IBEX 35
10.742,00 -23,00 (-0,21%) Euro Stoxx 50
4.928,81 -7,76 (-0,16%) Dólar/Euro
1,0668 +0,0022 (+0,20%) Petróleo Brent
86,94 -0,17 (-0,20%) Oro
2.397,40 -0,60 (-0,03%) Bitcoin EUR
60.896,90 +2.000,68 (+3,40%)
Uniswap EUR (UNI7083-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:01PM UTC. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 6,8553 | 7,1973 | 6,3407 | 7,1045 | 7,1045 | 170.585.200 |
| 18 abr 2024 | 6,7699 | 6,8100 | 6,2678 | 6,4498 | 6,4498 | 121.800.954 |
| 17 abr 2024 | 6,8242 | 6,8995 | 6,3915 | 6,7699 | 6,7699 | 203.067.901 |
| 16 abr 2024 | 7,0634 | 7,4326 | 6,6332 | 6,8242 | 6,8242 | 230.514.645 |
| 15 abr 2024 | 6,4994 | 7,1215 | 6,2577 | 7,0634 | 7,0634 | 332.209.639 |
| 14 abr 2024 | 7,4493 | 7,4962 | 5,5960 | 6,4994 | 6,4994 | 451.050.864 |
| 13 abr 2024 | 8,5481 | 8,6171 | 6,7806 | 7,4493 | 7,4493 | 432.185.827 |
| 12 abr 2024 | 9,3372 | 9,3446 | 8,1567 | 8,5481 | 8,5481 | 577.825.362 |
| 11 abr 2024 | 10,3378 | 10,4192 | 9,1521 | 9,3373 | 9,3373 | 406.190.850 |
| 10 abr 2024 | 10,7070 | 10,7628 | 10,1866 | 10,3378 | 10,3378 | 138.155.774 |
| 09 abr 2024 | 10,5220 | 10,8816 | 10,4167 | 10,7070 | 10,7070 | 129.223.512 |
| 08 abr 2024 | 10,3747 | 10,5617 | 10,3433 | 10,5220 | 10,5220 | 143.989.312 |
| 07 abr 2024 | 10,0793 | 10,4564 | 10,0609 | 10,3747 | 10,3747 | 84.111.181 |
| 06 abr 2024 | 10,1298 | 10,1924 | 9,6559 | 10,0793 | 10,0793 | 125.029.671 |
| 05 abr 2024 | 10,0390 | 10,3631 | 9,8893 | 10,1299 | 10,1299 | 135.788.983 |
| 04 abr 2024 | 10,5018 | 10,6203 | 9,8528 | 10,0391 | 10,0391 | 210.063.163 |
| 03 abr 2024 | 11,5790 | 11,5791 | 10,3943 | 10,5018 | 10,5018 | 200.356.285 |
| 02 abr 2024 | 12,0081 | 12,0081 | 11,2401 | 11,5790 | 11,5790 | 191.862.425 |
| 01 abr 2024 | 11,6822 | 12,3151 | 11,6560 | 12,0081 | 12,0081 | 149.126.226 |
| 31 mar 2024 | 11,7205 | 11,9486 | 11,5967 | 11,6822 | 11,6822 | 111.991.323 |
| 30 mar 2024 | 11,8311 | 12,1381 | 11,5464 | 11,7205 | 11,7205 | 173.447.963 |
| 29 mar 2024 | 11,3245 | 11,9304 | 11,2071 | 11,8311 | 11,8311 | 163.383.336 |
| 28 mar 2024 | 11,7318 | 11,8357 | 11,2378 | 11,3245 | 11,3245 | 173.674.366 |
| 27 mar 2024 | 11,4732 | 11,8657 | 11,4298 | 11,7320 | 11,7320 | 152.637.362 |
| 26 mar 2024 | 11,1320 | 11,7486 | 11,0560 | 11,4732 | 11,4732 | 151.994.828 |
| 25 mar 2024 | 10,7139 | 11,1794 | 10,6816 | 11,1320 | 11,1320 | 99.663.636 |
| 24 mar 2024 | 10,7960 | 11,0552 | 10,6946 | 10,7138 | 10,7138 | 117.808.985 |
| 23 mar 2024 | 11,2205 | 11,2681 | 10,5005 | 10,7950 | 10,7950 | 171.793.131 |
| 22 mar 2024 | 10,9011 | 11,2444 | 10,5926 | 11,2205 | 11,2205 | 183.523.545 |
| 21 mar 2024 | 9,7870 | 10,9143 | 9,5080 | 10,9012 | 10,9012 | 228.076.250 |
| 20 mar 2024 | 10,9170 | 11,0548 | 9,6079 | 9,7870 | 9,7870 | 279.913.367 |
| 19 mar 2024 | 11,4252 | 11,5589 | 10,6496 | 10,9170 | 10,9170 | 173.066.171 |
| 18 mar 2024 | 11,0486 | 11,6207 | 10,4881 | 11,5173 | 11,5173 | 200.099.154 |
| 17 mar 2024 | 11,9865 | 12,0718 | 10,8290 | 11,0486 | 11,0486 | 210.726.207 |
| 16 mar 2024 | 12,8226 | 12,9750 | 11,3126 | 11,9865 | 11,9865 | 336.608.155 |
| 15 mar 2024 | 12,9797 | 13,2159 | 12,2025 | 12,8226 | 12,8226 | 269.420.543 |
| 14 mar 2024 | 12,8677 | 13,4744 | 12,6464 | 12,9797 | 12,9797 | 223.143.508 |
| 13 mar 2024 | 13,2039 | 13,2856 | 12,2484 | 12,8672 | 12,8672 | 273.687.325 |
| 12 mar 2024 | 12,9766 | 13,3808 | 12,5559 | 13,2039 | 13,2039 | 274.902.601 |
| 11 mar 2024 | 12,9942 | 13,1519 | 12,4610 | 12,9767 | 12,9767 | 270.885.391 |
| 10 mar 2024 | 13,3811 | 13,7328 | 12,7842 | 12,9942 | 12,9942 | 314.161.577 |
| 09 mar 2024 | 13,6142 | 14,0504 | 13,0213 | 13,3811 | 13,3811 | 328.822.494 |
| 08 mar 2024 | 14,1181 | 14,2605 | 13,4756 | 13,6142 | 13,6142 | 353.965.817 |
| 07 mar 2024 | 12,0926 | 15,5817 | 11,5901 | 14,1179 | 14,1179 | 925.635.712 |
| 06 mar 2024 | 11,4046 | 12,8541 | 10,6149 | 12,0871 | 12,0871 | 683.104.900 |
| 05 mar 2024 | 11,6441 | 11,9848 | 11,1546 | 11,4044 | 11,4044 | 332.980.141 |
| 04 mar 2024 | 11,6544 | 12,0661 | 11,0464 | 11,6441 | 11,6441 | 399.583.279 |
| 03 mar 2024 | 10,7029 | 12,3516 | 10,4653 | 11,6546 | 11,6546 | 582.180.129 |
| 02 mar 2024 | 10,3026 | 11,0612 | 10,0227 | 10,7034 | 10,7034 | 370.797.941 |
| 01 mar 2024 | 10,0917 | 10,9925 | 9,9233 | 10,3032 | 10,3032 | 540.486.816 |
| 29 feb 2024 | 10,0133 | 10,3231 | 9,2706 | 10,0883 | 10,0883 | 441.398.609 |
| 28 feb 2024 | 9,7633 | 10,2971 | 9,6485 | 10,0141 | 10,0141 | 357.115.360 |
| 27 feb 2024 | 10,2537 | 10,5836 | 9,6054 | 9,7627 | 9,7627 | 436.105.105 |
| 26 feb 2024 | 10,3880 | 10,6413 | 9,4066 | 10,2545 | 10,2545 | 549.926.521 |
| 25 feb 2024 | 10,4825 | 11,8079 | 10,1588 | 10,3881 | 10,3881 | 1.275.013.607 |
| 24 feb 2024 | 6,7870 | 11,3967 | 6,5192 | 10,4657 | 10,4657 | 1.698.963.677 |
| 23 feb 2024 | 6,8329 | 6,9053 | 6,7363 | 6,7866 | 6,7866 | 90.353.481 |
| 22 feb 2024 | 6,9888 | 6,9907 | 6,5604 | 6,8330 | 6,8330 | 105.941.658 |
| 21 feb 2024 | 7,1442 | 7,1274 | 6,7298 | 6,9891 | 6,9891 | 129.385.844 |
| 20 feb 2024 | 7,0903 | 7,2073 | 6,9965 | 7,1442 | 7,1442 | 104.145.580 |
| 19 feb 2024 | 7,2052 | 7,3876 | 7,0160 | 7,0899 | 7,0899 | 107.131.419 |
| 18 feb 2024 | 6,9123 | 7,2322 | 6,8589 | 7,2048 | 7,2048 | 132.088.262 |
| 17 feb 2024 | 6,9611 | 7,1208 | 6,8189 | 6,9123 | 6,9123 | 134.325.110 |
| 16 feb 2024 | 6,4154 | 6,9719 | 6,4154 | 6,9608 | 6,9608 | 155.751.137 |
| 15 feb 2024 | 6,2444 | 6,4317 | 6,2029 | 6,4154 | 6,4154 | 80.131.774 |
| 14 feb 2024 | 6,3474 | 6,3738 | 6,1603 | 6,2447 | 6,2447 | 85.466.213 |
| 13 feb 2024 | 6,1856 | 6,3640 | 6,0210 | 6,3464 | 6,3464 | 81.949.743 |
| 12 feb 2024 | 6,1467 | 6,3120 | 6,0976 | 6,1848 | 6,1848 | 76.742.411 |
| 11 feb 2024 | 6,1665 | 6,2542 | 6,0707 | 6,1467 | 6,1467 | 58.730.003 |
| 10 feb 2024 | 5,8616 | 6,2077 | 5,8573 | 6,1661 | 6,1661 | 94.309.979 |
| 09 feb 2024 | 5,9312 | 5,9627 | 5,8613 | 5,8616 | 5,8616 | 61.499.439 |
| 08 feb 2024 | 5,8342 | 5,9988 | 5,7878 | 5,9310 | 5,9310 | 64.797.839 |
| 07 feb 2024 | 5,5833 | 5,9757 | 5,5819 | 5,8342 | 5,8342 | 74.320.252 |
| 06 feb 2024 | 5,5479 | 5,6663 | 5,5184 | 5,5832 | 5,5832 | 49.650.736 |
| 05 feb 2024 | 5,6549 | 5,6712 | 5,5397 | 5,5482 | 5,5482 | 43.512.148 |
| 04 feb 2024 | 5,6786 | 5,8131 | 5,6220 | 5,6548 | 5,6548 | 51.432.240 |
| 03 feb 2024 | 5,5583 | 5,7898 | 5,5527 | 5,6783 | 5,6783 | 63.311.222 |
| 02 feb 2024 | 5,5511 | 5,5955 | 5,4512 | 5,5583 | 5,5583 | 72.716.552 |
| 01 feb 2024 | 5,7701 | 5,8241 | 5,5003 | 5,5514 | 5,5514 | 90.586.829 |
| 31 ene 2024 | 5,6679 | 5,8341 | 5,6520 | 5,7700 | 5,7700 | 79.002.424 |
| 30 ene 2024 | 5,4793 | 5,6689 | 5,4475 | 5,6677 | 5,6677 | 69.144.262 |
| 29 ene 2024 | 5,5093 | 5,5840 | 5,4321 | 5,4791 | 5,4791 | 57.775.806 |
| 28 ene 2024 | 5,4782 | 5,5214 | 5,3917 | 5,5095 | 5,5095 | 47.897.578 |
| 27 ene 2024 | 5,2997 | 5,4841 | 5,2656 | 5,4780 | 5,4780 | 70.814.317 |
| 26 ene 2024 | 5,3894 | 5,3894 | 5,2084 | 5,2998 | 5,2998 | 60.795.042 |
| 25 ene 2024 | 5,3758 | 5,4116 | 5,2747 | 5,3893 | 5,3893 | 73.736.922 |
| 24 ene 2024 | 5,5472 | 5,6221 | 5,1135 | 5,3753 | 5,3753 | 98.502.291 |
| 23 ene 2024 | 5,8461 | 5,8654 | 5,5072 | 5,5471 | 5,5471 | 80.361.194 |
| 22 ene 2024 | 5,9437 | 5,9731 | 5,8445 | 5,8445 | 5,8445 | 49.273.444 |
| 21 ene 2024 | 5,8189 | 6,0539 | 5,7783 | 5,9422 | 5,9422 | 81.580.548 |
| 20 ene 2024 | 5,7973 | 5,8461 | 5,5653 | 5,8190 | 5,8190 | 88.466.065 |
| 19 ene 2024 | 6,2135 | 6,2650 | 5,7687 | 5,7974 | 5,7974 | 92.629.567 |
| 18 ene 2024 | 6,2735 | 6,3298 | 6,1373 | 6,2136 | 6,2136 | 90.861.192 |
| 17 ene 2024 | 6,0940 | 6,3560 | 6,0841 | 6,2738 | 6,2738 | 108.158.079 |
| 16 ene 2024 | 5,7740 | 6,1279 | 5,7737 | 6,0953 | 6,0953 | 121.817.450 |
| 15 ene 2024 | 6,0531 | 6,0727 | 5,7737 | 5,7750 | 5,7750 | 85.744.171 |
| 14 ene 2024 | 6,0136 | 6,1011 | 5,8636 | 6,0536 | 6,0536 | 95.820.332 |
| 13 ene 2024 | 6,2120 | 6,3304 | 5,8174 | 6,0189 | 6,0189 | 164.205.529 |
| 12 ene 2024 | 5,9759 | 6,3545 | 5,9466 | 6,2117 | 6,2117 | 175.675.852 |
| 11 ene 2024 | 5,5016 | 6,1326 | 5,4642 | 5,9748 | 5,9748 | 149.929.076 |
| *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.