Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.936,37 +3,86 (+0,02%)
USD/RUB (USDRUB=X)
CCY - CCY Precio demorado. Divisa en RUB
Añadir a la lista de favoritos
Al cierre: 12:49AM BST
Intervalo de fechas:
23 sept 2022 - 23 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en RUBDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2023 | 95,0800 | 96,4432 | 94,6000 | 95,2800 | 95,2800 | - |
| 21 sept 2023 | 95,9900 | 96,6160 | 95,3500 | 95,9900 | 95,9900 | - |
| 20 sept 2023 | 95,9650 | 97,1025 | 95,8900 | 97,4660 | 97,4660 | - |
| 19 sept 2023 | 95,9150 | 96,7175 | 94,8950 | 95,9150 | 95,9150 | - |
| 18 sept 2023 | 96,7650 | 97,1275 | 95,5400 | 96,7650 | 96,7650 | - |
| 15 sept 2023 | 95,4650 | 97,1135 | 95,4650 | 95,4650 | 95,4650 | - |
| 14 sept 2023 | 95,9650 | 96,8975 | 95,6138 | 95,9650 | 95,9650 | - |
| 13 sept 2023 | 95,9650 | 96,5425 | 94,5000 | 94,8690 | 94,8690 | - |
| 12 sept 2023 | 95,0150 | 95,2150 | 93,0750 | 95,0150 | 95,0150 | - |
| 11 sept 2023 | 97,7150 | 97,7150 | 95,1825 | 97,7150 | 97,7150 | - |
| 08 sept 2023 | 98,4650 | 98,4650 | 97,2300 | 98,4650 | 98,4650 | - |
| 07 sept 2023 | 97,7650 | 98,5650 | 97,1740 | 97,7650 | 97,7650 | - |
| 06 sept 2023 | 96,7350 | 98,3875 | 96,7350 | 96,7350 | 96,7350 | - |
| 05 sept 2023 | 96,2150 | 98,1080 | 96,2150 | 96,2150 | 96,2150 | - |
| 04 sept 2023 | 96,3700 | 97,0415 | 96,2645 | 96,3700 | 96,3700 | - |
| 01 sept 2023 | 95,8400 | 96,6365 | 95,6650 | 95,8400 | 95,8400 | - |
| 31 ago 2023 | 96,2650 | 96,7340 | 95,3320 | 96,2650 | 96,2650 | - |
| 30 ago 2023 | 95,3900 | 97,0220 | 95,3770 | 95,3900 | 95,3900 | - |
| 29 ago 2023 | 94,4650 | 96,4920 | 93,4100 | 94,4650 | 94,4650 | - |
| 28 ago 2023 | 95,4650 | 95,8800 | 94,4650 | 95,4650 | 95,4650 | - |
| 25 ago 2023 | 94,4650 | 95,6540 | 93,7660 | 94,4650 | 94,4650 | - |
| 24 ago 2023 | 93,9650 | 95,0860 | 93,9650 | 94,9660 | 94,9660 | - |
| 23 ago 2023 | 94,4650 | 94,9190 | 93,5025 | 94,4650 | 94,4650 | - |
| 22 ago 2023 | 93,4650 | 94,6875 | 93,4650 | 93,4650 | 93,4650 | - |
| 21 ago 2023 | 95,1650 | 95,1650 | 92,6515 | 95,1650 | 95,1650 | - |
| 18 ago 2023 | 94,4650 | 94,4650 | 92,4700 | 94,4650 | 94,4650 | - |
| 17 ago 2023 | 97,3150 | 97,3150 | 92,1325 | 94,4640 | 94,4640 | - |
| 16 ago 2023 | 98,4650 | 98,4650 | 93,1510 | 98,4650 | 98,4650 | - |
| 15 ago 2023 | 98,4650 | 99,5390 | 95,1200 | 96,9650 | 96,9650 | - |
| 14 ago 2023 | 99,9600 | 102,3450 | 98,4650 | 99,9600 | 99,9600 | - |
| 11 ago 2023 | 96,9900 | 99,3320 | 96,9895 | 96,9900 | 96,9900 | - |
| 10 ago 2023 | 96,8400 | 97,8075 | 96,3025 | 96,8400 | 96,8400 | - |
| 09 ago 2023 | 97,1700 | 98,3560 | 95,7150 | 97,1700 | 97,1700 | - |
| 08 ago 2023 | 95,7150 | 97,6560 | 95,0175 | 95,7150 | 95,7150 | - |
| 07 ago 2023 | 95,8400 | 97,0100 | 95,1880 | 95,8400 | 95,8400 | - |
| 04 ago 2023 | 94,9650 | 97,3600 | 94,1435 | 94,9650 | 94,9650 | - |
| 03 ago 2023 | 94,0150 | 94,6650 | 93,0760 | 94,0150 | 94,0150 | - |
| 02 ago 2023 | 92,3750 | 94,4115 | 91,9525 | 92,3750 | 92,3750 | - |
| 01 ago 2023 | 91,6150 | 92,1970 | 91,3115 | 91,6150 | 91,6150 | - |
| 31 jul 2023 | 92,0250 | 92,4665 | 91,2750 | 92,0250 | 92,0250 | - |
| 28 jul 2023 | 90,6650 | 92,2400 | 89,7725 | 90,6650 | 90,6650 | - |
| 27 jul 2023 | 89,9650 | 90,7650 | 89,3675 | 89,9650 | 89,9650 | - |
| 26 jul 2023 | 90,1650 | 90,3750 | 89,6025 | 90,1650 | 90,1650 | - |
| 25 jul 2023 | 90,4150 | 90,4400 | 88,9275 | 90,4150 | 90,4150 | - |
| 24 jul 2023 | 90,4650 | 91,0225 | 89,8350 | 90,4650 | 90,4650 | - |
| 21 jul 2023 | 90,0650 | 91,0650 | 89,9125 | 90,0650 | 90,0650 | - |
| 20 jul 2023 | 91,9150 | 91,9150 | 90,2200 | 91,9150 | 91,9150 | - |
| 19 jul 2023 | 90,4650 | 91,6500 | 90,2275 | 90,9650 | 90,9650 | - |
| 18 jul 2023 | 90,5700 | 91,1650 | 89,9750 | 90,5700 | 90,5700 | - |
| 17 jul 2023 | 90,2150 | 90,8510 | 89,7150 | 90,2150 | 90,2150 | - |
| 14 jul 2023 | 90,0950 | 90,5690 | 89,5950 | 90,0950 | 90,0950 | - |
| 13 jul 2023 | 90,4650 | 91,3410 | 89,5635 | 90,4650 | 90,4650 | - |
| 12 jul 2023 | 90,4650 | 90,9445 | 89,9110 | 90,4650 | 90,4650 | - |
| 11 jul 2023 | 90,5150 | 90,9400 | 89,7325 | 90,5150 | 90,5150 | - |
| 10 jul 2023 | 91,2250 | 92,0290 | 90,5030 | 91,2250 | 91,2250 | - |
| 07 jul 2023 | 91,2150 | 92,3735 | 91,0685 | 91,2150 | 91,2150 | - |
| 06 jul 2023 | 91,2150 | 94,5350 | 90,2150 | 91,2150 | 91,2150 | - |
| 05 jul 2023 | 90,9650 | 91,1530 | 89,0725 | 89,9650 | 89,9650 | - |
| 04 jul 2023 | 89,4700 | 90,1150 | 88,2250 | 89,4700 | 89,4700 | - |
| 03 jul 2023 | 87,9150 | 89,9110 | 87,9150 | 87,9150 | 87,9150 | - |
| 30 jun 2023 | 86,8250 | 89,7650 | 86,8250 | 86,8250 | 86,8250 | - |
| 29 jun 2023 | 85,8550 | 87,7150 | 85,8550 | 85,8550 | 85,8550 | - |
| 28 jun 2023 | 85,3400 | 86,8400 | 84,7640 | 85,3400 | 85,3400 | - |
| 27 jun 2023 | 84,3750 | 85,5550 | 84,3750 | 84,3750 | 84,3750 | - |
| 26 jun 2023 | 83,6150 | 86,9750 | 83,6150 | 83,6150 | 83,6150 | - |
| 23 jun 2023 | 80,9500 | 84,8735 | 80,9500 | 80,9500 | 80,9500 | - |
| 22 jun 2023 | 83,6150 | 84,0650 | 82,4825 | 83,6150 | 83,6150 | - |
| 21 jun 2023 | 83,8150 | 84,8495 | 83,8020 | 84,7140 | 84,7140 | - |
| 20 jun 2023 | 83,8150 | 84,8970 | 83,4450 | 83,8150 | 83,8150 | - |
| 19 jun 2023 | 83,4650 | 84,4975 | 83,4650 | 83,4650 | 83,4650 | - |
| 16 jun 2023 | 83,4450 | 84,0220 | 83,4125 | 83,4450 | 83,4450 | - |
| 15 jun 2023 | 83,9650 | 84,4750 | 83,0025 | 83,9650 | 83,9650 | - |
| 14 jun 2023 | 83,9150 | 84,8750 | 83,8250 | 83,9150 | 83,9150 | - |
| 13 jun 2023 | 83,8450 | 84,1915 | 82,3750 | 83,8450 | 83,8450 | - |
| 12 jun 2023 | 82,6900 | 83,7650 | 81,9750 | 82,6900 | 82,6900 | - |
| 09 jun 2023 | 81,9750 | 82,9250 | 81,6250 | 81,9750 | 81,9750 | - |
| 08 jun 2023 | 81,5150 | 82,6080 | 81,5150 | 81,5150 | 81,5150 | - |
| 07 jun 2023 | 81,3150 | 81,8550 | 80,8725 | 81,3150 | 81,3150 | - |
| 06 jun 2023 | 80,5650 | 81,6400 | 80,5650 | 80,5650 | 80,5650 | - |
| 05 jun 2023 | 80,7650 | 81,8250 | 80,5575 | 80,7650 | 80,7650 | - |
| 02 jun 2023 | 80,9650 | 81,4710 | 80,4475 | 80,9650 | 80,9650 | - |
| 01 jun 2023 | 81,5150 | 81,5150 | 80,3350 | 81,5150 | 81,5150 | - |
| 31 may 2023 | 79,6100 | 81,5925 | 79,6100 | 79,6100 | 79,6100 | - |
| 30 may 2023 | 80,2150 | 81,4180 | 79,9725 | 80,2150 | 80,2150 | - |
| 29 may 2023 | 78,9650 | 81,0015 | 78,9650 | 78,9650 | 78,9650 | - |
| 26 may 2023 | 80,2150 | 80,2605 | 79,4825 | 79,9900 | 79,9900 | - |
| 25 may 2023 | 80,0650 | 80,4160 | 79,2975 | 80,0650 | 80,0650 | - |
| 24 may 2023 | 80,1250 | 80,5700 | 78,8040 | 80,1250 | 80,1250 | - |
| 23 may 2023 | 80,4650 | 80,6815 | 79,5675 | 80,4650 | 80,4650 | - |
| 22 may 2023 | 80,0650 | 80,2145 | 79,3850 | 80,0650 | 80,0650 | - |
| 19 may 2023 | 80,3650 | 80,5300 | 79,2850 | 80,3650 | 80,3650 | - |
| 18 may 2023 | 79,7150 | 80,4340 | 79,4500 | 79,7150 | 79,7150 | - |
| 17 may 2023 | 80,4550 | 81,2245 | 79,8450 | 80,4550 | 80,4550 | - |
| 16 may 2023 | 79,7150 | 80,7400 | 79,1250 | 79,7150 | 79,7150 | - |
| 15 may 2023 | 77,3250 | 79,8400 | 77,3250 | 77,3250 | 77,3250 | - |
| 12 may 2023 | 76,9650 | 78,1650 | 76,1750 | 76,9650 | 76,9650 | - |
| 11 may 2023 | 76,0750 | 77,9405 | 75,2240 | 77,6900 | 77,6900 | - |
| 10 may 2023 | 77,9650 | 78,2835 | 75,7945 | 77,9650 | 77,9650 | - |
| 09 may 2023 | 77,6900 | 78,5335 | 77,2650 | 77,6900 | 77,6900 | - |
| 08 may 2023 | 77,7750 | 78,4330 | 76,4650 | 77,7750 | 77,7750 | - |
| *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.
