Mercados españoles cerrados
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0893 +0,0019 (+0,17%) Petróleo Brent
79,99 +1,58 (+2,02%) Bitcoin EUR
64.900,38 -346,70 (-0,53%)
3U Holding AG (UUU.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 1,8660 | 1,8660 | 1,8240 | 1,8240 | 1,8240 | 1400 |
| 05 jun 2024 | 1,8480 | 1,8560 | 1,8460 | 1,8560 | 1,8560 | - |
| 04 jun 2024 | 1,9080 | 1,9080 | 1,8440 | 1,8440 | 1,8440 | - |
| 03 jun 2024 | 1,9060 | 1,9080 | 1,8560 | 1,9080 | 1,9080 | - |
| 31 may 2024 | 1,9300 | 1,9440 | 1,9140 | 1,9260 | 1,9260 | - |
| 30 may 2024 | 1,9660 | 1,9660 | 1,9020 | 1,9320 | 1,9320 | - |
| 29 may 2024 | 1,9340 | 1,9980 | 1,9340 | 1,9660 | 1,9660 | - |
| 29 may 2024 | 0.05 Dividendo | |||||
| 28 may 2024 | 1,9880 | 2,0050 | 1,9880 | 2,0000 | 1,9500 | - |
| 27 may 2024 | 1,9860 | 1,9980 | 1,9860 | 1,9980 | 1,9481 | - |
| 24 may 2024 | 1,9860 | 2,0150 | 1,9860 | 2,0000 | 1,9500 | - |
| 23 may 2024 | 1,9980 | 2,0450 | 1,9860 | 1,9860 | 1,9363 | 1400 |
| 22 may 2024 | 1,9980 | 2,0150 | 1,9460 | 1,9980 | 1,9481 | - |
| 21 may 2024 | 2,0450 | 2,0450 | 1,9460 | 1,9980 | 1,9481 | - |
| 20 may 2024 | 2,0350 | 2,0600 | 2,0350 | 2,0350 | 1,9841 | - |
| 17 may 2024 | 2,0400 | 2,0550 | 2,0400 | 2,0400 | 1,9890 | - |
| 16 may 2024 | 2,0450 | 2,0450 | 1,9980 | 2,0300 | 1,9793 | - |
| 15 may 2024 | 2,0300 | 2,0450 | 2,0150 | 2,0350 | 1,9841 | - |
| 14 may 2024 | 2,0250 | 2,0300 | 2,0100 | 2,0300 | 1,9793 | - |
| 13 may 2024 | 2,0050 | 2,0250 | 1,9980 | 2,0250 | 1,9744 | - |
| 10 may 2024 | 1,9360 | 2,0050 | 1,9220 | 2,0050 | 1,9549 | - |
| 09 may 2024 | 1,9320 | 2,0100 | 1,9320 | 1,9340 | 1,8857 | - |
| 08 may 2024 | 2,0450 | 2,0450 | 1,9300 | 1,9300 | 1,8817 | - |
| 07 may 2024 | 2,0350 | 2,0450 | 2,0000 | 2,0450 | 1,9939 | - |
| 06 may 2024 | 2,1050 | 2,1050 | 2,0200 | 2,0450 | 1,9939 | - |
| 03 may 2024 | 2,0750 | 2,1050 | 2,0750 | 2,1050 | 2,0524 | - |
| 02 may 2024 | 2,0900 | 2,1000 | 2,0750 | 2,0750 | 2,0231 | - |
| 30 abr 2024 | 2,0550 | 2,0750 | 2,0050 | 2,0450 | 1,9939 | - |
| 29 abr 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0550 | 2,0036 | - |
| 26 abr 2024 | 2,0450 | 2,0900 | 2,0450 | 2,0450 | 1,9939 | - |
| 25 abr 2024 | 2,0600 | 2,1050 | 2,0150 | 2,0450 | 1,9939 | - |
| 24 abr 2024 | 2,1150 | 2,1350 | 2,0400 | 2,0400 | 1,9890 | 55 |
| 23 abr 2024 | 2,0250 | 2,1250 | 2,0000 | 2,0950 | 2,0426 | - |
| 22 abr 2024 | 2,1050 | 2,1050 | 1,9860 | 1,9980 | 1,9481 | 200 |
| 19 abr 2024 | 1,8460 | 1,9760 | 1,8360 | 1,9640 | 1,9149 | - |
| 18 abr 2024 | 1,8460 | 1,8640 | 1,8140 | 1,8640 | 1,8174 | - |
| 17 abr 2024 | 1,8060 | 1,8440 | 1,7960 | 1,8440 | 1,7979 | - |
| 16 abr 2024 | 1,7760 | 1,8040 | 1,7760 | 1,8040 | 1,7589 | - |
| 15 abr 2024 | 1,7760 | 1,7960 | 1,7660 | 1,7760 | 1,7316 | - |
| 12 abr 2024 | 1,7800 | 1,7800 | 1,7740 | 1,7760 | 1,7316 | - |
| 11 abr 2024 | 1,7360 | 1,7800 | 1,7360 | 1,7800 | 1,7355 | - |
| 10 abr 2024 | 1,7960 | 1,8260 | 1,7360 | 1,7360 | 1,6926 | 1354 |
| 09 abr 2024 | 1,7360 | 1,7760 | 1,7360 | 1,7760 | 1,7316 | - |
| 08 abr 2024 | 1,7360 | 1,7440 | 1,7080 | 1,7440 | 1,7004 | - |
| 05 abr 2024 | 1,7460 | 1,7460 | 1,6880 | 1,7340 | 1,6906 | - |
| 04 abr 2024 | 1,7460 | 1,7460 | 1,7080 | 1,7460 | 1,7024 | - |
| 03 abr 2024 | 1,7460 | 1,7460 | 1,7360 | 1,7460 | 1,7024 | - |
| 02 abr 2024 | 1,7060 | 1,7460 | 1,7000 | 1,7460 | 1,7024 | - |
| 28 mar 2024 | 1,7550 | 1,7600 | 1,6950 | 1,7050 | 1,6624 | - |
| 27 mar 2024 | 1,7200 | 1,7450 | 1,6800 | 1,7450 | 1,7014 | - |
| 26 mar 2024 | 1,7150 | 1,7250 | 1,7150 | 1,7150 | 1,6721 | - |
| 25 mar 2024 | 1,7150 | 1,7200 | 1,7150 | 1,7150 | 1,6721 | - |
| 22 mar 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7050 | 1,6624 | - |
| 21 mar 2024 | 1,7000 | 1,7150 | 1,6950 | 1,6950 | 1,6526 | - |
| 20 mar 2024 | 1,7000 | 1,7200 | 1,6950 | 1,7000 | 1,6575 | - |
| 19 mar 2024 | 1,7550 | 1,7850 | 1,7150 | 1,7150 | 1,6721 | - |
| 18 mar 2024 | 1,7650 | 1,7750 | 1,7650 | 1,7700 | 1,7257 | - |
| 15 mar 2024 | 1,7950 | 1,7950 | 1,7650 | 1,7750 | 1,7306 | - |
| 14 mar 2024 | 1,7700 | 1,7950 | 1,7650 | 1,7950 | 1,7501 | - |
| 13 mar 2024 | 1,7550 | 1,7700 | 1,7550 | 1,7700 | 1,7257 | - |
| 12 mar 2024 | 1,7800 | 1,7900 | 1,7550 | 1,7550 | 1,7111 | - |
| 11 mar 2024 | 1,7750 | 1,8100 | 1,7750 | 1,8050 | 1,7599 | - |
| 08 mar 2024 | 1,8200 | 1,8200 | 1,7550 | 1,7550 | 1,7111 | - |
| 07 mar 2024 | 1,8250 | 1,8650 | 1,8150 | 1,8300 | 1,7843 | - |
| 06 mar 2024 | 1,8500 | 1,8500 | 1,8150 | 1,8450 | 1,7989 | - |
| 05 mar 2024 | 1,8450 | 1,8550 | 1,8150 | 1,8550 | 1,8086 | - |
| 04 mar 2024 | 1,8550 | 1,8650 | 1,8400 | 1,8400 | 1,7940 | - |
| 01 mar 2024 | 1,9000 | 1,9000 | 1,8550 | 1,8550 | 1,8086 | - |
| 29 feb 2024 | 1,8450 | 1,9000 | 1,8450 | 1,9000 | 1,8525 | - |
| 28 feb 2024 | 1,9000 | 1,9000 | 1,8550 | 1,8600 | 1,8135 | - |
| 27 feb 2024 | 1,8650 | 1,9000 | 1,8550 | 1,9000 | 1,8525 | - |
| 26 feb 2024 | 1,8750 | 1,8950 | 1,8550 | 1,8650 | 1,8184 | 1200 |
| 23 feb 2024 | 1,9150 | 1,9150 | 1,8700 | 1,8700 | 1,8233 | 24 |
| 22 feb 2024 | 1,9150 | 1,9150 | 1,8950 | 1,9150 | 1,8671 | - |
| 21 feb 2024 | 1,9150 | 1,9150 | 1,8950 | 1,9150 | 1,8671 | - |
| 20 feb 2024 | 1,9200 | 1,9200 | 1,8950 | 1,9150 | 1,8671 | - |
| 19 feb 2024 | 1,9050 | 1,9150 | 1,9050 | 1,9150 | 1,8671 | - |
| 16 feb 2024 | 1,9050 | 1,9200 | 1,9050 | 1,9050 | 1,8574 | - |
| 15 feb 2024 | 1,9050 | 1,9050 | 1,8900 | 1,9050 | 1,8574 | - |
| 14 feb 2024 | 1,8950 | 1,9050 | 1,8650 | 1,9000 | 1,8525 | - |
| 13 feb 2024 | 1,8950 | 1,9400 | 1,8900 | 1,9000 | 1,8525 | - |
| 12 feb 2024 | 1,9000 | 1,9000 | 1,8900 | 1,8950 | 1,8476 | - |
| 09 feb 2024 | 1,9050 | 1,9350 | 1,9050 | 1,9050 | 1,8574 | - |
| 08 feb 2024 | 1,9200 | 2,0200 | 1,9050 | 1,9050 | 1,8574 | 3325 |
| 07 feb 2024 | 1,8950 | 1,9550 | 1,8950 | 1,9250 | 1,8769 | - |
| 06 feb 2024 | 1,8850 | 1,9450 | 1,8850 | 1,9100 | 1,8622 | - |
| 05 feb 2024 | 2,0800 | 2,0800 | 1,9250 | 1,9250 | 1,8769 | - |
| 02 feb 2024 | 2,0500 | 2,0800 | 2,0200 | 2,0800 | 2,0280 | - |
| 01 feb 2024 | 2,0400 | 2,1000 | 2,0400 | 2,0500 | 1,9987 | 1000 |
| 31 ene 2024 | 2,0000 | 2,0400 | 1,9850 | 2,0400 | 1,9890 | - |
| 30 ene 2024 | 1,9050 | 1,9900 | 1,8450 | 1,9900 | 1,9403 | - |
| 29 ene 2024 | 1,8150 | 1,9050 | 1,7700 | 1,9050 | 1,8574 | - |
| 26 ene 2024 | 1,8150 | 1,8700 | 1,8100 | 1,8100 | 1,7648 | 50 |
| 25 ene 2024 | 1,8950 | 1,8950 | 1,8150 | 1,8250 | 1,7794 | - |
| 24 ene 2024 | 1,9300 | 1,9300 | 1,8900 | 1,8950 | 1,8476 | - |
| 23 ene 2024 | 1,9150 | 1,9300 | 1,8950 | 1,9300 | 1,8817 | - |
| 22 ene 2024 | 1,9350 | 1,9600 | 1,8950 | 1,9150 | 1,8671 | - |
| 19 ene 2024 | 1,9600 | 1,9800 | 1,9000 | 1,9350 | 1,8866 | 1001 |
| 18 ene 2024 | 1,9700 | 1,9850 | 1,9650 | 1,9850 | 1,9354 | - |
| 17 ene 2024 | 2,0200 | 2,0200 | 1,9700 | 1,9700 | 1,9208 | - |
| *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.