Mercados españoles abiertos en 4 hrs 3 min
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.377,30 +50,19 (+0,18%) Dólar/Euro
1,0865 -0,0001 (-0,01%) Petróleo Brent
84,42 -0,07 (-0,08%) BTC-EUR
21.285,22 +90,21 (+0,43%)
Uniswap EUR (UNI7083-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:56AM UTC. Mercado abierto.
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 feb 2023 | 6,0596 | 6,0956 | 6,0348 | 6,0833 | 6,0833 | 76.035.992 |
| 31 ene 2023 | - | - | - | - | - | - |
| 30 ene 2023 | 6,3685 | 6,4351 | 5,8927 | 5,9988 | 5,9988 | 116.692.531 |
| 29 ene 2023 | 6,1023 | 6,4222 | 6,0446 | 6,3683 | 6,3683 | 93.662.854 |
| 28 ene 2023 | 6,3063 | 6,3485 | 6,0488 | 6,1023 | 6,1023 | 72.542.939 |
| 27 ene 2023 | 6,2067 | 6,3155 | 6,0557 | 6,3055 | 6,3055 | 94.938.986 |
| 26 ene 2023 | 6,0390 | 6,2160 | 5,9746 | 6,2076 | 6,2076 | 107.798.301 |
| 25 ene 2023 | 5,7822 | 6,1257 | 5,6387 | 6,0412 | 6,0412 | 110.767.020 |
| 24 ene 2023 | 6,1805 | 6,2695 | 5,7711 | 5,7816 | 5,7816 | 112.293.560 |
| 23 ene 2023 | 6,3466 | 6,3956 | 6,1688 | 6,1829 | 6,1829 | 148.745.707 |
| 22 ene 2023 | 6,1350 | 6,5112 | 6,0981 | 6,3458 | 6,3458 | 161.945.961 |
| 21 ene 2023 | 6,1394 | 6,2601 | 6,0537 | 6,1329 | 6,1329 | 120.566.441 |
| 20 ene 2023 | 5,6899 | 6,1413 | 5,6069 | 6,1388 | 6,1388 | 84.282.726 |
| 19 ene 2023 | 5,6116 | 5,7036 | 5,5552 | 5,6906 | 5,6906 | 74.590.782 |
| 18 ene 2023 | 5,8903 | 6,2581 | 5,6116 | 5,6122 | 5,6122 | 203.484.216 |
| 17 ene 2023 | 6,0402 | 6,0962 | 5,8869 | 5,8913 | 5,8913 | 96.252.404 |
| 16 ene 2023 | 6,0880 | 6,1907 | 5,8458 | 6,0395 | 6,0395 | 118.583.424 |
| 15 ene 2023 | 6,1139 | 6,1530 | 5,9214 | 6,0878 | 6,0878 | 101.855.466 |
| 14 ene 2023 | 5,8054 | 6,3935 | 5,8054 | 6,1135 | 6,1135 | 220.141.702 |
| 13 ene 2023 | 5,6847 | 5,8490 | 5,5980 | 5,8057 | 5,8057 | 95.194.348 |
| 12 ene 2023 | 5,5567 | 5,6855 | 5,4860 | 5,6846 | 5,6846 | 126.247.725 |
| 11 ene 2023 | 5,3888 | 5,5155 | 5,2367 | 5,5015 | 5,5015 | 70.313.948 |
| 10 ene 2023 | 5,4019 | 5,4672 | 5,3093 | 5,3894 | 5,3894 | 69.175.197 |
| 09 ene 2023 | 5,2246 | 5,5403 | 5,2246 | 5,4022 | 5,4022 | 90.773.266 |
| 08 ene 2023 | 5,0811 | 5,2258 | 5,0317 | 5,2238 | 5,2238 | 40.131.607 |
| 07 ene 2023 | 5,1771 | 5,2090 | 5,0652 | 5,0815 | 5,0815 | 36.348.010 |
| 06 ene 2023 | 5,1053 | 5,1812 | 5,0183 | 5,1772 | 5,1772 | 48.836.261 |
| 05 ene 2023 | 5,2111 | 5,2287 | 5,0811 | 5,1053 | 5,1053 | 48.476.452 |
| 04 ene 2023 | 5,1029 | 5,2708 | 5,0809 | 5,2103 | 5,2103 | 73.814.979 |
| 03 ene 2023 | 5,0272 | 5,0775 | 5,0105 | 5,1032 | 5,1032 | 49.187.093 |
| 02 ene 2023 | 4,9004 | 5,1049 | 4,8527 | 5,0269 | 5,0269 | 66.534.088 |
| 01 ene 2023 | 4,8135 | 4,9186 | 4,7590 | 4,9001 | 4,9001 | 29.310.685 |
| 31 dic 2022 | 4,7468 | 4,8417 | 4,7203 | 4,8132 | 4,8132 | 35.359.617 |
| 30 dic 2022 | 4,7385 | 4,7672 | 4,6724 | 4,7469 | 4,7469 | 39.353.665 |
| 29 dic 2022 | 4,6822 | 4,8046 | 4,6676 | 4,7389 | 4,7389 | 47.865.937 |
| 28 dic 2022 | 4,8715 | 4,8834 | 4,6786 | 4,6822 | 4,6822 | 57.446.131 |
| 27 dic 2022 | 4,8874 | 4,9798 | 4,8022 | 4,8718 | 4,8718 | 41.176.021 |
| 26 dic 2022 | 4,8546 | 4,8933 | 4,8329 | 4,8881 | 4,8881 | 44.328.167 |
| 25 dic 2022 | 4,8798 | 4,9078 | 4,7717 | 4,8544 | 4,8544 | 46.276.152 |
| 24 dic 2022 | 4,9304 | 4,9360 | 4,8661 | 4,8797 | 4,8797 | 36.297.997 |
| 23 dic 2022 | 5,0508 | 5,0819 | 4,9164 | 4,9303 | 4,9303 | 49.480.783 |
| 22 dic 2022 | 5,0075 | 5,0613 | 4,8597 | 5,0520 | 5,0520 | 47.616.099 |
| 21 dic 2022 | 5,0447 | 5,0447 | 4,9235 | 5,0075 | 5,0075 | 40.213.183 |
| 20 dic 2022 | 4,8016 | 5,0525 | 4,7782 | 5,0455 | 5,0455 | 47.448.801 |
| 19 dic 2022 | 5,0387 | 5,1140 | 4,7429 | 4,8011 | 4,8011 | 54.350.575 |
| 18 dic 2022 | 5,0943 | 5,0961 | 5,0243 | 5,0382 | 5,0382 | 31.145.301 |
| 17 dic 2022 | 5,0085 | 5,1215 | 4,9626 | 5,0952 | 5,0952 | 63.408.951 |
| 16 dic 2022 | 5,4545 | 5,5175 | 4,9711 | 5,0091 | 5,0091 | 90.035.189 |
| 15 dic 2022 | 5,5452 | 5,6503 | 5,4479 | 5,4537 | 5,4537 | 77.819.351 |
| 14 dic 2022 | 5,7324 | 5,7946 | 5,5447 | 5,5447 | 5,5447 | 76.197.230 |
| 13 dic 2022 | 5,6219 | 5,8479 | 5,5479 | 5,7317 | 5,7317 | 80.566.748 |
| 12 dic 2022 | 5,6375 | 5,6737 | 5,4804 | 5,6221 | 5,6221 | 59.422.691 |
| 11 dic 2022 | 5,7649 | 5,7921 | 5,6224 | 5,6376 | 5,6376 | 45.036.327 |
| 10 dic 2022 | 5,8335 | 5,8902 | 5,7587 | 5,7644 | 5,7644 | 39.769.832 |
| 09 dic 2022 | 5,8531 | 5,9466 | 5,7827 | 5,8331 | 5,8331 | 70.171.743 |
| 08 dic 2022 | 5,7223 | 5,8884 | 5,6433 | 5,8523 | 5,8523 | 70.100.415 |
| 07 dic 2022 | 5,9052 | 5,9823 | 5,6464 | 5,7227 | 5,7227 | 72.520.050 |
| 06 dic 2022 | 5,8846 | 5,9258 | 5,8002 | 5,9054 | 5,9054 | 71.950.436 |
| 05 dic 2022 | 5,9489 | 6,0876 | 5,8534 | 5,8845 | 5,8845 | 84.524.873 |
| 04 dic 2022 | 5,7885 | 5,9704 | 5,7885 | 5,9507 | 5,9507 | 62.094.401 |
| 03 dic 2022 | 6,0268 | 6,0879 | 5,7777 | 5,7887 | 5,7887 | 92.787.893 |
| 02 dic 2022 | 5,6034 | 6,1718 | 5,6072 | 6,0271 | 6,0271 | 147.447.115 |
| 01 dic 2022 | 5,6285 | 5,6630 | 5,4656 | 5,6031 | 5,6031 | 99.260.523 |
| 30 nov 2022 | 5,2894 | 5,6446 | 5,2886 | 5,6293 | 5,6293 | 131.477.866 |
| 29 nov 2022 | 5,1172 | 5,3176 | 5,0914 | 5,2892 | 5,2892 | 60.948.050 |
| 28 nov 2022 | 5,2143 | 5,2504 | 4,9880 | 5,1174 | 5,1174 | 66.828.019 |
| 27 nov 2022 | 5,2016 | 5,3796 | 5,2140 | 5,2140 | 5,2140 | 54.184.100 |
| 26 nov 2022 | 5,2003 | 5,3834 | 5,1730 | 5,2015 | 5,2015 | 77.823.044 |
| 25 nov 2022 | 5,2369 | 5,2821 | 5,0907 | 5,2005 | 5,2005 | 74.205.836 |
| 24 nov 2022 | 5,2682 | 5,3388 | 5,1869 | 5,2377 | 5,2377 | 80.051.550 |
| 23 nov 2022 | 5,1407 | 5,3162 | 5,1130 | 5,2678 | 5,2678 | 109.729.023 |
| 22 nov 2022 | 5,0698 | 5,2164 | 4,8491 | 5,1393 | 5,1393 | 152.574.046 |
| 21 nov 2022 | 5,2606 | 5,2946 | 4,9959 | 5,0703 | 5,0703 | 139.758.785 |
| 20 nov 2022 | 5,5727 | 5,6111 | 5,2408 | 5,2603 | 5,2603 | 77.998.351 |
| 19 nov 2022 | 5,6536 | 5,6548 | 5,5028 | 5,5728 | 5,5728 | 67.263.711 |
| 18 nov 2022 | 5,5421 | 5,7994 | 5,5415 | 5,6552 | 5,6552 | 105.546.975 |
| 17 nov 2022 | 5,7427 | 5,8148 | 5,5161 | 5,5411 | 5,5411 | 92.855.027 |
| 16 nov 2022 | 6,0709 | 6,1586 | 5,6314 | 5,7424 | 5,7424 | 129.450.353 |
| 15 nov 2022 | 5,8737 | 6,2178 | 5,7926 | 6,0715 | 6,0715 | 174.169.709 |
| 14 nov 2022 | 5,6256 | 5,8927 | 5,2653 | 5,8731 | 5,8731 | 207.945.108 |
| 13 nov 2022 | 5,3590 | 5,9197 | 5,3417 | 5,6257 | 5,6257 | 225.190.719 |
| 12 nov 2022 | 5,8697 | 5,9342 | 5,1561 | 5,3591 | 5,3591 | 246.114.744 |
| 11 nov 2022 | 5,6477 | 6,0101 | 5,3718 | 5,8710 | 5,8710 | 253.381.646 |
| 10 nov 2022 | 4,8857 | 5,7904 | 4,8335 | 5,6485 | 5,6485 | 303.449.117 |
| 09 nov 2022 | 6,0104 | 6,1498 | 4,7645 | 4,8874 | 4,8874 | 323.505.249 |
| 08 nov 2022 | 7,0009 | 7,0091 | 5,6360 | 6,0096 | 6,0096 | 393.880.401 |
| 07 nov 2022 | 7,1294 | 7,6330 | 6,9176 | 7,0009 | 7,0009 | 276.089.617 |
| 06 nov 2022 | 7,6921 | 7,7524 | 7,1332 | 7,1337 | 7,1337 | 170.705.498 |
| 05 nov 2022 | 7,5651 | 7,7707 | 7,5546 | 7,6921 | 7,6921 | 198.541.228 |
| 04 nov 2022 | 7,1105 | 7,7940 | 7,0192 | 7,5654 | 7,5654 | 283.274.728 |
| 03 nov 2022 | 7,2242 | 7,5151 | 7,0987 | 7,1113 | 7,1113 | 213.776.105 |
| 02 nov 2022 | 7,2160 | 7,3751 | 6,9182 | 7,2235 | 7,2235 | 251.600.271 |
| 01 nov 2022 | 7,0530 | 7,4653 | 7,0007 | 7,2167 | 7,2167 | 218.114.709 |
| 31 oct 2022 | 6,9369 | 7,1624 | 6,7600 | 7,0544 | 7,0544 | 169.191.521 |
| 30 oct 2022 | 7,0938 | 7,3722 | 6,8477 | 6,9375 | 6,9375 | 182.384.355 |
| 29 oct 2022 | 6,8943 | 7,2062 | 6,7486 | 7,0926 | 7,0926 | 238.334.424 |
| 28 oct 2022 | 6,8378 | 6,9875 | 6,5760 | 6,8956 | 6,8956 | 264.431.038 |
| 27 oct 2022 | 6,6428 | 7,1326 | 6,6446 | 6,8375 | 6,8375 | 240.921.271 |
| 26 oct 2022 | 6,5961 | 6,8568 | 6,5679 | 6,6414 | 6,6414 | 568.042.624 |
| 25 oct 2022 | 6,2155 | 6,7817 | 6,1692 | 6,5990 | 6,5990 | 155.008.115 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
