Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.406,55 +3.758,76 (+6,88%)
USD/COP (USDCOP=X)
CCY - CCY Precio demorado. Divisa en COP
Añadir a la lista de favoritos
A partir del 09:59PM BST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en COPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3890,9199 | 3923,1799 | 3863,2100 | 3902,7400 | 3902,7400 | - |
| 02 may 2024 | 3912,2500 | 3912,2500 | 3886,0000 | 3912,2500 | 3912,2500 | - |
| 01 may 2024 | 3907,7500 | 3914,2100 | 3898,0300 | 3907,7500 | 3907,7500 | - |
| 30 abr 2024 | 3907,2600 | 3907,2600 | 3855,9900 | 3907,2600 | 3907,2600 | - |
| 29 abr 2024 | 3963,4900 | 3963,4900 | 3879,8501 | 3963,4900 | 3963,4900 | - |
| 26 abr 2024 | 3956,0100 | 3956,0200 | 3930,1899 | 3956,0100 | 3956,0100 | - |
| 25 abr 2024 | 3937,5000 | 3967,6299 | 3935,5200 | 3937,5000 | 3937,5000 | - |
| 24 abr 2024 | 3903,2000 | 3938,6599 | 3903,2000 | 3903,2000 | 3903,2000 | - |
| 23 abr 2024 | 3909,8501 | 3921,7300 | 3898,6101 | 3909,8501 | 3909,8501 | - |
| 22 abr 2024 | 3912,6201 | 3939,5601 | 3912,6201 | 3912,6201 | 3912,6201 | - |
| 19 abr 2024 | 3926,6499 | 3960,7600 | 3911,8401 | 3926,6499 | 3926,6499 | - |
| 18 abr 2024 | 3890,3999 | 3932,1299 | 3883,8401 | 3890,3999 | 3890,3999 | - |
| 17 abr 2024 | 3921,5000 | 3921,5000 | 3867,9900 | 3921,5000 | 3921,5000 | - |
| 16 abr 2024 | 3884,2500 | 3946,0901 | 3882,1399 | 3884,2500 | 3884,2500 | - |
| 15 abr 2024 | 3813,1001 | 3882,7800 | 3813,1001 | 3813,1001 | 3813,1001 | - |
| 12 abr 2024 | 3822,2500 | 3876,7600 | 3822,2500 | 3822,2500 | 3822,2500 | - |
| 11 abr 2024 | 3802,2500 | 3826,4800 | 3788,9299 | 3802,2500 | 3802,2500 | - |
| 10 abr 2024 | 3765,2500 | 3828,3000 | 3768,3701 | 3765,2500 | 3765,2500 | - |
| 09 abr 2024 | 3771,3501 | 3774,1799 | 3763,3799 | 3771,3501 | 3771,3501 | - |
| 08 abr 2024 | 3773,3401 | 3786,4700 | 3756,0701 | 3773,3401 | 3773,3401 | - |
| 05 abr 2024 | 3768,2500 | 3771,3101 | 3753,5701 | 3768,2500 | 3768,2500 | - |
| 04 abr 2024 | 3811,6101 | 3811,6101 | 3760,9800 | 3811,6101 | 3811,6101 | - |
| 03 abr 2024 | 3830,2500 | 3837,4800 | 3795,3799 | 3830,2500 | 3830,2500 | - |
| 02 abr 2024 | 3861,0601 | 3876,3201 | 3839,8501 | 3861,0601 | 3861,0601 | - |
| 01 abr 2024 | 3859,4500 | 3863,7500 | 3845,3000 | 3859,4500 | 3859,4500 | - |
| 29 mar 2024 | 3857,2500 | 3863,6499 | 3825,1943 | 3857,2500 | 3857,2500 | - |
| 28 mar 2024 | 3846,3799 | 3861,2200 | 3814,4712 | 3846,3799 | 3846,3799 | - |
| 27 mar 2024 | 3855,5000 | 3877,3501 | 3836,2500 | 3855,5000 | 3855,5000 | - |
| 26 mar 2024 | 3946,1201 | 3949,0801 | 3863,7500 | 3946,1201 | 3946,1201 | - |
| 25 mar 2024 | 3838,9250 | 3997,2500 | 3854,3040 | 3838,9250 | 3838,9250 | - |
| 22 mar 2024 | 3887,8501 | 3913,1201 | 3885,9399 | 3887,8501 | 3887,8501 | - |
| 21 mar 2024 | 3878,8601 | 3882,3401 | 3857,3701 | 3878,8601 | 3878,8601 | - |
| 20 mar 2024 | 3873,9299 | 3888,0400 | 3873,0000 | 3873,9299 | 3873,9299 | - |
| 19 mar 2024 | 3887,8799 | 3908,2500 | 3886,4199 | 3887,8799 | 3887,8799 | - |
| 18 mar 2024 | 3848,2234 | 3892,3799 | 3877,6699 | 3848,2234 | 3848,2234 | - |
| 15 mar 2024 | 3895,2000 | 3909,4600 | 3889,5000 | 3895,2000 | 3895,2000 | - |
| 14 mar 2024 | 3901,2500 | 3905,3201 | 3899,8501 | 3901,2500 | 3901,2500 | - |
| 13 mar 2024 | 3901,1201 | 3919,8000 | 3901,1101 | 3901,1201 | 3901,1201 | - |
| 12 mar 2024 | 3907,2500 | 3918,0100 | 3907,2500 | 3907,2500 | 3907,2500 | - |
| 11 mar 2024 | 3865,8809 | 3910,6299 | 3894,9299 | 3865,8809 | 3865,8809 | - |
| 08 mar 2024 | 3914,0100 | 3915,0000 | 3902,2800 | 3914,0100 | 3914,0100 | - |
| 07 mar 2024 | 3921,9299 | 3925,2500 | 3913,7900 | 3921,9299 | 3921,9299 | - |
| 06 mar 2024 | 3942,9800 | 3942,9800 | 3924,9800 | 3942,9800 | 3942,9800 | - |
| 05 mar 2024 | 3943,6101 | 3946,5801 | 3939,5601 | 3943,6101 | 3943,6101 | - |
| 04 mar 2024 | 3867,0598 | 3962,6001 | 3940,5500 | 3867,0598 | 3867,0598 | - |
| 01 mar 2024 | 3926,1299 | 3944,6499 | 3922,3501 | 3926,1299 | 3926,1299 | - |
| 29 feb 2024 | 3923,1899 | 3940,2600 | 3922,8999 | 3923,1899 | 3923,1899 | - |
| 28 feb 2024 | 3929,9600 | 3938,0300 | 3928,1399 | 3929,9600 | 3929,9600 | - |
| 27 feb 2024 | 3959,7100 | 3963,0000 | 3928,6299 | 3959,7100 | 3959,7100 | - |
| 26 feb 2024 | 3879,0200 | 3968,0500 | 3923,4099 | 3879,0200 | 3879,0200 | - |
| 23 feb 2024 | 3926,8799 | 3956,0701 | 3925,4299 | 3926,8799 | 3926,8799 | - |
| 22 feb 2024 | 3923,4500 | 3939,5701 | 3919,3301 | 3923,4500 | 3923,4500 | - |
| 21 feb 2024 | 3916,8899 | 3933,9800 | 3913,0000 | 3916,8899 | 3916,8899 | - |
| 20 feb 2024 | 3916,3501 | 3919,8501 | 3903,9900 | 3916,3501 | 3916,3501 | - |
| 19 feb 2024 | 3863,1409 | 3914,7500 | 3903,3501 | 3863,1409 | 3863,1409 | - |
| 16 feb 2024 | 3907,3799 | 3928,3000 | 3907,3799 | 3907,3799 | 3907,3799 | - |
| 15 feb 2024 | 3913,2100 | 3913,4900 | 3907,5300 | 3913,2100 | 3913,2100 | - |
| 14 feb 2024 | 3923,3201 | 3926,0000 | 3915,2500 | 3923,3201 | 3923,3201 | - |
| 13 feb 2024 | 3911,9199 | 3938,1699 | 3909,2500 | 3911,9199 | 3911,9199 | - |
| 12 feb 2024 | 3892,5010 | 3927,8999 | 3888,1914 | 3892,5010 | 3892,5010 | - |
| 09 feb 2024 | 3945,0000 | 3950,0000 | 3933,2400 | 3945,0000 | 3945,0000 | - |
| 08 feb 2024 | 3953,4600 | 3961,5400 | 3940,3601 | 3953,4600 | 3953,4600 | - |
| 07 feb 2024 | 3950,0901 | 3958,7500 | 3947,6299 | 3950,0901 | 3950,0901 | - |
| 06 feb 2024 | 3962,6101 | 3966,3701 | 3939,1399 | 3962,6101 | 3962,6101 | - |
| 05 feb 2024 | 3877,0127 | 3959,3000 | 3921,6201 | 3877,0127 | 3877,0127 | - |
| 02 feb 2024 | 3884,6001 | 3934,0200 | 3884,6001 | 3884,6001 | 3884,6001 | - |
| 01 feb 2024 | 3915,2800 | 3915,2800 | 3878,8799 | 3915,2800 | 3915,2800 | - |
| 31 ene 2024 | 3919,2600 | 3924,0000 | 3907,5601 | 3919,2600 | 3919,2600 | - |
| 30 ene 2024 | 3926,7300 | 3938,9299 | 3912,7600 | 3926,7300 | 3926,7300 | - |
| 29 ene 2024 | 3893,1382 | 3937,4099 | 3900,2200 | 3893,1382 | 3893,1382 | - |
| 26 ene 2024 | 3937,5000 | 3944,7300 | 3908,7500 | 3937,5000 | 3937,5000 | - |
| 25 ene 2024 | 3913,9800 | 3942,3999 | 3911,7100 | 3913,9800 | 3913,9800 | - |
| 24 ene 2024 | 3955,9600 | 3955,9600 | 3921,7600 | 3955,9600 | 3955,9600 | - |
| 23 ene 2024 | 3900,6001 | 3954,5000 | 3900,6001 | 3900,6001 | 3900,6001 | - |
| 22 ene 2024 | 3869,9316 | 3914,0701 | 3900,6001 | 3869,9316 | 3869,9316 | - |
| 19 ene 2024 | 3919,3899 | 3926,0000 | 3907,9800 | 3919,3899 | 3919,3899 | - |
| 18 ene 2024 | 3956,4299 | 3956,4299 | 3921,0000 | 3956,4299 | 3956,4299 | - |
| 17 ene 2024 | 3948,6001 | 3983,7500 | 3946,7600 | 3948,6001 | 3948,6001 | - |
| 16 ene 2024 | 3909,4800 | 3945,5701 | 3901,2500 | 3909,4800 | 3909,4800 | - |
| 15 ene 2024 | 3867,4023 | 3921,6799 | 3873,8296 | 3867,4023 | 3867,4023 | - |
| 12 ene 2024 | 3916,7300 | 3924,7900 | 3889,8999 | 3916,7300 | 3916,7300 | - |
| 11 ene 2024 | 3934,7500 | 3937,1299 | 3917,8799 | 3934,7500 | 3934,7500 | - |
| 10 ene 2024 | 3938,2500 | 3961,9800 | 3938,2300 | 3938,2500 | 3938,2500 | - |
| 09 ene 2024 | 3882,7500 | 3935,5901 | 3881,7700 | 3882,7500 | 3882,7500 | - |
| 08 ene 2024 | 3874,1892 | 3921,5300 | 3876,7749 | 3874,1892 | 3874,1892 | - |
| 05 ene 2024 | 3927,1299 | 3940,1599 | 3872,3601 | 3927,1299 | 3927,1299 | - |
| 04 ene 2024 | 3896,7500 | 3933,2000 | 3893,5601 | 3896,7500 | 3896,7500 | - |
| 03 ene 2024 | 3887,4800 | 3916,3999 | 3832,6096 | 3887,4800 | 3887,4800 | - |
| 02 ene 2024 | 3883,0901 | 3893,5100 | 3830,9319 | 3883,0901 | 3883,0901 | - |
| 01 ene 2024 | 3836,0996 | 3883,0901 | 3839,5728 | 3836,0996 | 3836,0996 | - |
| 29 dic 2023 | 3879,7500 | 3882,3799 | 3872,2000 | 3879,7500 | 3879,7500 | - |
| 28 dic 2023 | 3832,7500 | 3832,7500 | 3818,1699 | 3832,7500 | 3832,7500 | - |
| 27 dic 2023 | 3858,0000 | 3863,9299 | 3830,8799 | 3858,0000 | 3858,0000 | - |
| 26 dic 2023 | 3951,0801 | 3951,0801 | 3862,5400 | 3951,0801 | 3951,0801 | - |
| 25 dic 2023 | 3904,7732 | 3951,0801 | 3907,3984 | 3904,7732 | 3904,7732 | - |
| 22 dic 2023 | 3944,7500 | 3947,1699 | 3903,3201 | 3944,7500 | 3944,7500 | - |
| 21 dic 2023 | 3939,8799 | 3947,7400 | 3931,5000 | 3939,8799 | 3939,8799 | - |
| 20 dic 2023 | 3941,2500 | 3958,1001 | 3932,6001 | 3941,2500 | 3941,2500 | - |
| 19 dic 2023 | 3932,7500 | 3932,7600 | 3911,2500 | 3932,7500 | 3932,7500 | - |
| 18 dic 2023 | 3946,1021 | 3995,1299 | 3927,1499 | 3946,1021 | 3946,1021 | - |
| *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.