Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.231,86 -367,44 (-0,69%)
USD/ZAR (USDZAR=X)
CCY - CCY Precio demorado. Divisa en ZAR
Añadir a la lista de favoritos
Al cierre: 05:21AM BST
Intervalo de fechas:
01 sept 2023 - 01 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 ago 2024 | 17,8217 | 17,8217 | 17,8217 | 17,8217 | 17,8217 | - |
| 30 ago 2024 | 17,7273 | 17,8019 | 17,5961 | 17,7273 | 17,7273 | - |
| 29 ago 2024 | 17,8262 | 17,8262 | 17,6626 | 17,8262 | 17,8262 | - |
| 28 ago 2024 | 17,7118 | 17,8432 | 17,6785 | 17,7118 | 17,7118 | - |
| 27 ago 2024 | 17,6967 | 17,8024 | 17,6755 | 17,6967 | 17,6967 | - |
| 26 ago 2024 | 17,7403 | 17,8294 | 17,6845 | 17,7403 | 17,7403 | - |
| 23 ago 2024 | 18,0035 | 18,0124 | 17,6973 | 18,0035 | 18,0035 | - |
| 22 ago 2024 | 17,8197 | 18,0553 | 17,7866 | 17,8197 | 17,8197 | - |
| 21 ago 2024 | 17,7940 | 17,9461 | 17,7498 | 17,7940 | 17,7940 | - |
| 20 ago 2024 | 17,7069 | 17,8736 | 17,6677 | 17,7069 | 17,7069 | - |
| 19 ago 2024 | 17,8498 | 17,8807 | 17,6994 | 17,8498 | 17,8498 | - |
| 16 ago 2024 | 17,9717 | 18,0098 | 17,8490 | 17,9717 | 17,9717 | - |
| 15 ago 2024 | 18,0483 | 18,0948 | 17,9715 | 18,0483 | 18,0483 | - |
| 14 ago 2024 | 18,0691 | 18,1404 | 18,0137 | 18,0691 | 18,0691 | - |
| 13 ago 2024 | 18,2423 | 18,2604 | 18,1146 | 18,2423 | 18,2423 | - |
| 12 ago 2024 | 18,2945 | 18,3104 | 18,1680 | 18,2945 | 18,2945 | - |
| 09 ago 2024 | 18,3417 | 18,3734 | 18,2664 | 18,3417 | 18,3417 | - |
| 08 ago 2024 | 18,3913 | 18,4421 | 18,3023 | 18,3913 | 18,3913 | - |
| 07 ago 2024 | 18,4878 | 18,4982 | 18,2728 | 18,4878 | 18,4878 | - |
| 06 ago 2024 | 18,4644 | 18,5841 | 18,3918 | 18,4644 | 18,4644 | - |
| 05 ago 2024 | 18,3426 | 18,6731 | 18,2706 | 18,3426 | 18,3426 | - |
| 02 ago 2024 | 18,2822 | 18,3115 | 18,1270 | 18,2822 | 18,2822 | - |
| 01 ago 2024 | 18,1960 | 18,2699 | 18,1044 | 18,1960 | 18,1960 | - |
| 31 jul 2024 | 18,3048 | 18,3334 | 18,1657 | 18,3048 | 18,3048 | - |
| 30 jul 2024 | 18,3302 | 18,4652 | 18,2870 | 18,3302 | 18,3302 | - |
| 29 jul 2024 | 18,2706 | 18,5212 | 18,2359 | 18,2706 | 18,2706 | - |
| 26 jul 2024 | 18,3437 | 18,3559 | 18,2173 | 18,3437 | 18,3437 | - |
| 25 jul 2024 | 18,3483 | 18,5244 | 18,3101 | 18,3483 | 18,3483 | - |
| 24 jul 2024 | 18,3895 | 18,4281 | 18,2583 | 18,3895 | 18,3895 | - |
| 23 jul 2024 | 18,2347 | 18,4736 | 18,2157 | 18,2347 | 18,2347 | - |
| 22 jul 2024 | 18,1899 | 18,3235 | 18,1894 | 18,1899 | 18,1899 | - |
| 19 jul 2024 | 18,2362 | 18,3678 | 18,2398 | 18,2362 | 18,2362 | - |
| 18 jul 2024 | 18,1178 | 18,2403 | 18,1169 | 18,1178 | 18,1178 | - |
| 17 jul 2024 | 18,0243 | 18,2591 | 18,0161 | 18,0243 | 18,0243 | - |
| 16 jul 2024 | 18,1983 | 18,2766 | 18,0516 | 18,1983 | 18,1983 | - |
| 15 jul 2024 | 17,9576 | 18,2736 | 17,9334 | 17,9850 | 17,9850 | - |
| 12 jul 2024 | 17,9765 | 18,0179 | 17,7099 | 17,9765 | 17,9765 | - |
| 11 jul 2024 | 18,0978 | 18,1292 | 17,9390 | 18,0978 | 18,0978 | - |
| 10 jul 2024 | 18,1399 | 18,1536 | 18,0398 | 18,1399 | 18,1399 | - |
| 09 jul 2024 | 18,0882 | 18,2122 | 18,0635 | 18,0882 | 18,0882 | - |
| 08 jul 2024 | 18,1505 | 18,2252 | 18,0704 | 18,2269 | 18,2269 | - |
| 05 jul 2024 | 18,2566 | 18,3089 | 18,1583 | 18,2566 | 18,2566 | - |
| 04 jul 2024 | 18,4055 | 18,4524 | 18,2329 | 18,4055 | 18,4055 | - |
| 03 jul 2024 | 18,5896 | 18,6193 | 18,3026 | 18,5896 | 18,5896 | - |
| 02 jul 2024 | 18,3525 | 18,6494 | 18,3476 | 18,3525 | 18,3525 | - |
| 01 jul 2024 | 18,0412 | 18,3122 | 17,9353 | 18,0412 | 18,0412 | - |
| 28 jun 2024 | 18,4339 | 18,5225 | 18,1231 | 18,4339 | 18,4339 | - |
| 27 jun 2024 | 18,1473 | 18,4743 | 18,1190 | 18,1473 | 18,1473 | - |
| 26 jun 2024 | 18,2379 | 18,3431 | 18,1245 | 18,2379 | 18,2379 | - |
| 25 jun 2024 | 18,0938 | 18,2658 | 18,0472 | 18,0938 | 18,0938 | - |
| 24 jun 2024 | 17,9949 | 18,2332 | 17,9709 | 17,9949 | 17,9949 | - |
| 21 jun 2024 | 17,9709 | 18,0096 | 17,8581 | 17,9709 | 17,9709 | - |
| 20 jun 2024 | 17,9185 | 18,1740 | 17,9088 | 17,9185 | 17,9185 | - |
| 19 jun 2024 | 18,0229 | 18,0378 | 17,9126 | 18,0229 | 18,0229 | - |
| 18 jun 2024 | 18,2295 | 18,2833 | 18,0494 | 18,2295 | 18,2295 | - |
| 17 jun 2024 | 18,3451 | 18,3985 | 18,1991 | 18,3389 | 18,3389 | - |
| 14 jun 2024 | 18,4151 | 18,4945 | 18,3033 | 18,4151 | 18,4151 | - |
| 13 jun 2024 | 18,3614 | 18,4696 | 18,3166 | 18,3614 | 18,3614 | - |
| 12 jun 2024 | 18,5419 | 18,6507 | 18,3618 | 18,5419 | 18,5419 | - |
| 11 jun 2024 | 18,7219 | 18,7688 | 18,5574 | 18,7219 | 18,7219 | - |
| 10 jun 2024 | 18,8862 | 18,9207 | 18,6868 | 18,8862 | 18,8862 | - |
| 07 jun 2024 | 18,9540 | 18,9604 | 18,7168 | 18,9540 | 18,9540 | - |
| 06 jun 2024 | 18,9345 | 18,9995 | 18,8678 | 18,9345 | 18,9345 | - |
| 05 jun 2024 | 18,7118 | 18,9771 | 18,6631 | 18,7118 | 18,7118 | - |
| 04 jun 2024 | 18,5161 | 18,7616 | 18,4769 | 18,5161 | 18,5161 | - |
| 03 jun 2024 | 18,7672 | 18,8733 | 18,4873 | 18,7672 | 18,7672 | - |
| 31 may 2024 | 18,7063 | 18,8932 | 18,6516 | 18,7063 | 18,7063 | - |
| 30 may 2024 | 18,4215 | 18,7586 | 18,3925 | 18,4215 | 18,4215 | - |
| 29 may 2024 | 18,2717 | 18,4130 | 18,2122 | 18,2717 | 18,2717 | - |
| 28 may 2024 | 18,3013 | 18,4268 | 18,2628 | 18,3013 | 18,3013 | - |
| 27 may 2024 | 18,4149 | 18,4637 | 18,3232 | 18,4149 | 18,4149 | - |
| 24 may 2024 | 18,4634 | 18,4961 | 18,3540 | 18,4634 | 18,4634 | - |
| 23 may 2024 | 18,2769 | 18,4644 | 18,2362 | 18,2769 | 18,2769 | - |
| 22 may 2024 | 18,0504 | 18,2479 | 18,0231 | 18,0504 | 18,0504 | - |
| 21 may 2024 | 18,1501 | 18,2332 | 18,0252 | 18,1501 | 18,1501 | - |
| 20 may 2024 | 18,1521 | 18,2893 | 18,1047 | 18,1521 | 18,1521 | - |
| 17 may 2024 | 18,1631 | 18,2908 | 18,1326 | 18,1631 | 18,1631 | - |
| 16 may 2024 | 18,2494 | 18,3071 | 18,1755 | 18,2494 | 18,2494 | - |
| 15 may 2024 | 18,3791 | 18,4102 | 18,2701 | 18,3791 | 18,3791 | - |
| 14 may 2024 | 18,3418 | 18,4725 | 18,3239 | 18,3418 | 18,3418 | - |
| 13 may 2024 | 18,4123 | 18,4461 | 18,2896 | 18,4123 | 18,4123 | - |
| 10 may 2024 | 18,4515 | 18,5003 | 18,3760 | 18,4515 | 18,4515 | - |
| 09 may 2024 | 18,5656 | 18,6068 | 18,4274 | 18,5656 | 18,5656 | - |
| 08 may 2024 | 18,4957 | 18,6709 | 18,4805 | 18,4957 | 18,4957 | - |
| 07 may 2024 | 18,4727 | 18,5569 | 18,4237 | 18,4727 | 18,4727 | - |
| 06 may 2024 | 18,5333 | 18,5436 | 18,3655 | 18,5333 | 18,5333 | - |
| 03 may 2024 | 18,5405 | 18,5980 | 18,3763 | 18,5405 | 18,5405 | - |
| 02 may 2024 | 18,5437 | 18,6911 | 18,4808 | 18,5437 | 18,5437 | - |
| 01 may 2024 | 18,7781 | 18,8019 | 18,5877 | 18,7781 | 18,7781 | - |
| 30 abr 2024 | 18,6303 | 18,8435 | 18,6045 | 18,6303 | 18,6303 | - |
| 29 abr 2024 | 18,7975 | 18,8214 | 18,5113 | 18,7975 | 18,7975 | - |
| 26 abr 2024 | 19,0193 | 19,0898 | 18,7240 | 19,0193 | 19,0193 | - |
| 25 abr 2024 | 19,2178 | 19,2299 | 18,9266 | 19,2178 | 19,2178 | - |
| 24 abr 2024 | 19,0933 | 19,2604 | 19,0693 | 19,0933 | 19,0933 | - |
| 23 abr 2024 | 19,1800 | 19,2636 | 19,0929 | 19,1800 | 19,1800 | - |
| 22 abr 2024 | 19,1273 | 19,1957 | 18,9462 | 19,1216 | 19,1216 | - |
| 19 abr 2024 | 19,1374 | 19,3787 | 19,0833 | 19,1374 | 19,1374 | - |
| 18 abr 2024 | 18,9809 | 19,1811 | 18,7479 | 18,9809 | 18,9809 | - |
| 17 abr 2024 | 19,0058 | 19,1010 | 18,9162 | 19,0058 | 19,0058 | - |
| 16 abr 2024 | 18,9705 | 19,1063 | 18,9492 | 18,9705 | 18,9705 | - |
| *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.