Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.932,14 -182,23 (-0,30%)
PT United Tractors Tbk (UTY.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:29PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 20 jun 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19 jun 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 18 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 17 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 14 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 13 jun 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 12 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 11 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 10 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1000 |
| 07 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 06 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 05 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 04 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 03 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 31 may 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 30 may 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 29 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 28 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 27 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 24 may 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 23 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 22 may 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 21 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 17 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 16 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 15 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 14 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 13 may 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 7500 |
| 10 may 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 09 may 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 07 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 06 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 06 may 2024 | 1569 Dividendo | |||||
| 03 may 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | -1567,7000 | - |
| 02 may 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | -1591,8186 | - |
| 30 abr 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1615,9370 | - |
| 29 abr 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | -1627,9962 | - |
| 26 abr 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | -1579,7592 | - |
| 25 abr 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | -1579,7592 | - |
| 24 abr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1640,0554 | - |
| 23 abr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1640,0554 | - |
| 22 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1664,1738 | - |
| 19 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1664,1738 | - |
| 18 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1676,2330 | - |
| 17 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | -1688,2924 | - |
| 16 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | -1748,5885 | - |
| 15 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1676,2330 | - |
| 12 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1676,2330 | - |
| 11 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1676,2330 | - |
| 10 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1615,9370 | - |
| 09 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1664,1738 | - |
| 08 abr 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3800 | -1664,1738 | - |
| 05 abr 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3800 | -1664,1738 | - |
| 04 abr 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | -1652,1146 | - |
| 03 abr 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3800 | -1664,1738 | - |
| 02 abr 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | -1652,1146 | - |
| 28 mar 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3300 | -1603,8778 | - |
| 27 mar 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3500 | -1627,9962 | - |
| 26 mar 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3400 | -1615,9370 | - |
| 25 mar 2024 | 1,2800 | 1,5100 | 1,2800 | 1,3600 | -1640,0554 | 500 |
| 22 mar 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | -1640,0554 | - |
| 21 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1664,1738 | - |
| 20 mar 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | -1640,0554 | - |
| 19 mar 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3500 | -1627,9962 | - |
| 18 mar 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1615,9370 | - |
| 15 mar 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1615,9370 | - |
| 14 mar 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1615,9370 | - |
| 13 mar 2024 | 1,2500 | 1,4500 | 1,2500 | 1,3000 | -1567,7000 | 500 |
| 12 mar 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3500 | -1627,9962 | 11.000 |
| 11 mar 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3400 | -1615,9370 | - |
| 08 mar 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1615,9370 | - |
| 07 mar 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | -1603,8778 | - |
| 06 mar 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1615,9370 | - |
| 05 mar 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | -1603,8778 | - |
| 04 mar 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | -1603,8778 | - |
| 01 mar 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3200 | -1591,8186 | - |
| 29 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1652,1146 | - |
| 28 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1652,1146 | - |
| 27 feb 2024 | 1,2500 | 1,4700 | 1,2500 | 1,4700 | -1772,7070 | 1000 |
| 26 feb 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | -1543,5815 | - |
| 23 feb 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | -1531,5223 | - |
| 22 feb 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | -1555,6407 | - |
| 21 feb 2024 | 1,1400 | 1,2900 | 1,1400 | 1,2900 | -1555,6407 | - |
| 20 feb 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1543,5815 | - |
| 19 feb 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1543,5815 | - |
| 16 feb 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1567,7000 | - |
| 15 feb 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1567,7000 | - |
| 14 feb 2024 | 1,2000 | 1,3100 | 1,2000 | 1,3100 | -1579,7592 | - |
| 13 feb 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1567,7000 | - |
| 12 feb 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1567,7000 | - |
| 09 feb 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1543,5815 | - |
| 08 feb 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | -1555,6407 | 2000 |
| 07 feb 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1543,5815 | - |
| 06 feb 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | -1531,5223 | - |
| 05 feb 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2600 | -1519,4631 | - |
| 02 feb 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | -1531,5223 | - |
| 01 feb 2024 | 1,1300 | 1,2600 | 1,1300 | 1,2600 | -1519,4631 | - |
| *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.