Mercados españoles abiertos en 56 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.203,21 +398,56 (+1,03%) Dólar/Euro
1,0742 +0,0006 (+0,05%) Petróleo Brent
86,08 +0,07 (+0,08%) Bitcoin EUR
56.781,16 -1.246,95 (-2,15%)
Pierre et Vacances SA (VAC.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1,4740 | 1,4180 | 1,3740 | 1,3820 | 1,3820 | 175.005 |
| 21 jun 2024 | 1,4740 | 1,4800 | 1,4180 | 1,4180 | 1,4180 | 222.572 |
| 20 jun 2024 | 1,4020 | 1,4800 | 1,3920 | 1,4640 | 1,4640 | 385.593 |
| 19 jun 2024 | 1,4080 | 1,4280 | 1,4020 | 1,4060 | 1,4060 | 291.619 |
| 18 jun 2024 | 1,3560 | 1,4280 | 1,3560 | 1,4080 | 1,4080 | 569.194 |
| 17 jun 2024 | 1,2780 | 1,3500 | 1,2520 | 1,3340 | 1,3340 | 536.942 |
| 14 jun 2024 | 1,3580 | 1,3700 | 1,2600 | 1,2900 | 1,2900 | 899.062 |
| 13 jun 2024 | 1,4540 | 1,4540 | 1,3740 | 1,3740 | 1,3740 | 491.173 |
| 12 jun 2024 | 1,4420 | 1,4700 | 1,4160 | 1,4540 | 1,4540 | 426.230 |
| 11 jun 2024 | 1,4920 | 1,4920 | 1,4320 | 1,4380 | 1,4380 | 388.637 |
| 10 jun 2024 | 1,5360 | 1,5500 | 1,4600 | 1,4720 | 1,4720 | 498.677 |
| 07 jun 2024 | 1,5140 | 1,5640 | 1,5120 | 1,5560 | 1,5560 | 481.035 |
| 06 jun 2024 | 1,5600 | 1,5600 | 1,4880 | 1,4880 | 1,4880 | 252.180 |
| 05 jun 2024 | 1,5860 | 1,5860 | 1,5120 | 1,5180 | 1,5180 | 420.693 |
| 04 jun 2024 | 1,6460 | 1,6460 | 1,5600 | 1,5740 | 1,5740 | 292.269 |
| 03 jun 2024 | 1,5860 | 1,6680 | 1,5700 | 1,6320 | 1,6320 | 632.123 |
| 31 may 2024 | 1,6000 | 1,6100 | 1,5400 | 1,5800 | 1,5800 | 592.342 |
| 30 may 2024 | 1,5560 | 1,6180 | 1,5220 | 1,5960 | 1,5960 | 1.591.900 |
| 29 may 2024 | 1,4900 | 1,5100 | 1,4720 | 1,4840 | 1,4840 | 250.758 |
| 28 may 2024 | 1,5280 | 1,5500 | 1,4840 | 1,4940 | 1,4940 | 226.120 |
| 27 may 2024 | 1,5260 | 1,5460 | 1,5000 | 1,5260 | 1,5260 | 125.842 |
| 24 may 2024 | 1,5180 | 1,5220 | 1,4940 | 1,5040 | 1,5040 | 135.836 |
| 23 may 2024 | 1,5560 | 1,5560 | 1,4800 | 1,5140 | 1,5140 | 460.724 |
| 22 may 2024 | 1,5640 | 1,5680 | 1,5280 | 1,5500 | 1,5500 | 277.242 |
| 21 may 2024 | 1,5600 | 1,6000 | 1,5480 | 1,5480 | 1,5480 | 450.080 |
| 20 may 2024 | 1,5000 | 1,5480 | 1,4980 | 1,5300 | 1,5300 | 298.286 |
| 17 may 2024 | 1,5080 | 1,5180 | 1,5020 | 1,5120 | 1,5120 | 278.862 |
| 16 may 2024 | 1,4920 | 1,5160 | 1,4720 | 1,5100 | 1,5100 | 176.472 |
| 15 may 2024 | 1,5360 | 1,5380 | 1,4920 | 1,4940 | 1,4940 | 369.208 |
| 14 may 2024 | 1,5280 | 1,5340 | 1,5060 | 1,5260 | 1,5260 | 198.779 |
| 13 may 2024 | 1,5100 | 1,5380 | 1,5040 | 1,5240 | 1,5240 | 271.344 |
| 10 may 2024 | 1,4800 | 1,5280 | 1,4640 | 1,5040 | 1,5040 | 358.122 |
| 09 may 2024 | 1,4400 | 1,4760 | 1,4380 | 1,4660 | 1,4660 | 262.442 |
| 08 may 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4380 | 1,4380 | 164.711 |
| 07 may 2024 | 1,3940 | 1,4280 | 1,3940 | 1,4140 | 1,4140 | 113.161 |
| 06 may 2024 | 1,3900 | 1,4000 | 1,3840 | 1,3940 | 1,3940 | 57.314 |
| 03 may 2024 | 1,4000 | 1,4100 | 1,3820 | 1,3940 | 1,3940 | 187.027 |
| 02 may 2024 | 1,4560 | 1,4560 | 1,3800 | 1,3900 | 1,3900 | 519.466 |
| 30 abr 2024 | 1,4680 | 1,4780 | 1,4340 | 1,4400 | 1,4400 | 191.055 |
| 29 abr 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4600 | 1,4600 | 199.056 |
| 26 abr 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | 153.522 |
| 25 abr 2024 | 1,4480 | 1,4520 | 1,4020 | 1,4200 | 1,4200 | 353.715 |
| 24 abr 2024 | 1,3580 | 1,4780 | 1,3300 | 1,4200 | 1,4200 | 1.098.603 |
| 23 abr 2024 | 1,3000 | 1,3100 | 1,2720 | 1,2960 | 1,2960 | 80.879 |
| 22 abr 2024 | 1,2960 | 1,3360 | 1,2860 | 1,2860 | 1,2860 | 202.907 |
| 19 abr 2024 | 1,3000 | 1,3000 | 1,2720 | 1,2960 | 1,2960 | 55.312 |
| 18 abr 2024 | 1,2620 | 1,3000 | 1,2620 | 1,3000 | 1,3000 | 63.146 |
| 17 abr 2024 | 1,2600 | 1,3040 | 1,2540 | 1,2800 | 1,2800 | 159.040 |
| 16 abr 2024 | 1,2600 | 1,2660 | 1,2360 | 1,2520 | 1,2520 | 195.290 |
| 15 abr 2024 | 1,3220 | 1,3220 | 1,2760 | 1,2840 | 1,2840 | 240.200 |
| 12 abr 2024 | 1,3380 | 1,3660 | 1,3260 | 1,3300 | 1,3300 | 150.491 |
| 11 abr 2024 | 1,3360 | 1,3420 | 1,3060 | 1,3340 | 1,3340 | 240.062 |
| 10 abr 2024 | 1,3620 | 1,3780 | 1,3360 | 1,3420 | 1,3420 | 289.321 |
| 09 abr 2024 | 1,3660 | 1,3800 | 1,3480 | 1,3660 | 1,3660 | 175.962 |
| 08 abr 2024 | 1,3140 | 1,3600 | 1,3140 | 1,3600 | 1,3600 | 167.762 |
| 05 abr 2024 | 1,3300 | 1,3320 | 1,3100 | 1,3280 | 1,3280 | 187.624 |
| 04 abr 2024 | 1,2780 | 1,3440 | 1,2720 | 1,3320 | 1,3320 | 308.576 |
| 03 abr 2024 | 1,2540 | 1,2820 | 1,2420 | 1,2800 | 1,2800 | 138.127 |
| 02 abr 2024 | 1,2900 | 1,3080 | 1,2520 | 1,2640 | 1,2640 | 191.037 |
| 28 mar 2024 | 1,2780 | 1,3120 | 1,2420 | 1,2800 | 1,2800 | 227.481 |
| 27 mar 2024 | 1,2400 | 1,2760 | 1,2340 | 1,2720 | 1,2720 | 233.841 |
| 26 mar 2024 | 1,2200 | 1,2460 | 1,2160 | 1,2320 | 1,2320 | 94.365 |
| 25 mar 2024 | 1,2200 | 1,2240 | 1,1980 | 1,2200 | 1,2200 | 134.502 |
| 22 mar 2024 | 1,1660 | 1,2120 | 1,1660 | 1,2080 | 1,2080 | 225.644 |
| 21 mar 2024 | 1,1900 | 1,2160 | 1,1700 | 1,1780 | 1,1780 | 194.128 |
| 20 mar 2024 | 1,1760 | 1,2000 | 1,1740 | 1,1980 | 1,1980 | 56.239 |
| 19 mar 2024 | 1,1820 | 1,1840 | 1,1660 | 1,1820 | 1,1820 | 108.541 |
| 18 mar 2024 | 1,1820 | 1,2020 | 1,1800 | 1,1880 | 1,1880 | 59.709 |
| 15 mar 2024 | 1,2360 | 1,2360 | 1,1820 | 1,1820 | 1,1820 | 245.610 |
| 14 mar 2024 | 1,2300 | 1,2480 | 1,2240 | 1,2360 | 1,2360 | 150.870 |
| 13 mar 2024 | 1,2200 | 1,2360 | 1,2180 | 1,2200 | 1,2200 | 77.960 |
| 12 mar 2024 | 1,2280 | 1,2340 | 1,2000 | 1,2160 | 1,2160 | 149.230 |
| 11 mar 2024 | 1,1720 | 1,2180 | 1,1720 | 1,2180 | 1,2180 | 169.310 |
| 08 mar 2024 | 1,2080 | 1,2080 | 1,1840 | 1,1840 | 1,1840 | 98.504 |
| 07 mar 2024 | 1,1840 | 1,2200 | 1,1640 | 1,2100 | 1,2100 | 138.326 |
| 06 mar 2024 | 1,1500 | 1,1940 | 1,1500 | 1,1700 | 1,1700 | 168.466 |
| 05 mar 2024 | 1,1980 | 1,1980 | 1,1420 | 1,1660 | 1,1660 | 303.863 |
| 04 mar 2024 | 1,2400 | 1,2400 | 1,1820 | 1,1840 | 1,1840 | 243.177 |
| 01 mar 2024 | 1,2260 | 1,2480 | 1,2140 | 1,2320 | 1,2320 | 189.797 |
| 29 feb 2024 | 1,2300 | 1,2300 | 1,1980 | 1,2040 | 1,2040 | 198.085 |
| 28 feb 2024 | 1,2300 | 1,2520 | 1,1880 | 1,2160 | 1,2160 | 473.871 |
| 27 feb 2024 | 1,2480 | 1,2680 | 1,2340 | 1,2400 | 1,2400 | 143.522 |
| 26 feb 2024 | 1,2380 | 1,2620 | 1,2280 | 1,2480 | 1,2480 | 188.698 |
| 23 feb 2024 | 1,2840 | 1,2960 | 1,2300 | 1,2580 | 1,2580 | 300.473 |
| 22 feb 2024 | 1,2920 | 1,2920 | 1,2500 | 1,2600 | 1,2600 | 272.022 |
| 21 feb 2024 | 1,2600 | 1,2800 | 1,2420 | 1,2700 | 1,2700 | 233.185 |
| 20 feb 2024 | 1,2400 | 1,2560 | 1,2220 | 1,2500 | 1,2500 | 186.754 |
| 19 feb 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 249.163 |
| 16 feb 2024 | 1,2300 | 1,2360 | 1,2120 | 1,2200 | 1,2200 | 93.748 |
| 15 feb 2024 | 1,2180 | 1,2460 | 1,2100 | 1,2120 | 1,2120 | 116.455 |
| 14 feb 2024 | 1,2360 | 1,2420 | 1,2120 | 1,2180 | 1,2180 | 155.153 |
| 13 feb 2024 | 1,2320 | 1,2620 | 1,2060 | 1,2300 | 1,2300 | 346.224 |
| 12 feb 2024 | 1,1900 | 1,2260 | 1,1700 | 1,2220 | 1,2220 | 231.010 |
| 09 feb 2024 | 1,2320 | 1,2380 | 1,2000 | 1,2080 | 1,2080 | 232.990 |
| 08 feb 2024 | 1,2400 | 1,2540 | 1,2120 | 1,2320 | 1,2320 | 330.299 |
| 07 feb 2024 | 1,2900 | 1,3100 | 1,2400 | 1,2400 | 1,2400 | 445.014 |
| 06 feb 2024 | 1,2800 | 1,2880 | 1,2500 | 1,2800 | 1,2800 | 202.059 |
| 05 feb 2024 | 1,2880 | 1,3120 | 1,2800 | 1,2900 | 1,2900 | 228.943 |
| 02 feb 2024 | 1,3120 | 1,3360 | 1,2740 | 1,2820 | 1,2820 | 197.063 |
| 01 feb 2024 | 1,3360 | 1,3360 | 1,2980 | 1,3120 | 1,3120 | 261.763 |
| *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.