Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.429,70 -2.015,89 (-3,45%)
Valeo SE (VLEEF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:27PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 09 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 08 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 07 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 06 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 5700 |
| 03 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 02 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 100 |
| 01 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 30 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 29 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 26 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 25 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 24 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 23 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 22 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 19 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 18 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 17 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 100 |
| 16 abr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 15 abr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 12 abr 2024 | 13,30 | 13,30 | 13,15 | 13,15 | 13,15 | 200 |
| 11 abr 2024 | 13,80 | 13,80 | 13,71 | 13,71 | 13,71 | 200 |
| 10 abr 2024 | 13,81 | 13,81 | 13,69 | 13,69 | 13,69 | 200 |
| 09 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 08 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 05 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 04 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 03 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 02 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 01 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 28 mar 2024 | 12,51 | 12,51 | 12,34 | 12,34 | 12,34 | 200 |
| 27 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 26 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 25 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 22 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | 6000 |
| 21 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | 400 |
| 20 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 19 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 18 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 15 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 14 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | 200 |
| 13 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 12 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 11 mar 2024 | 11,58 | 11,72 | 11,58 | 11,72 | 11,72 | 200 |
| 08 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 07 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | 400 |
| 06 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 05 mar 2024 | 11,66 | 11,71 | 11,66 | 11,71 | 11,71 | 200 |
| 04 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | 800 |
| 01 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 29 feb 2024 | 11,73 | 11,77 | 11,73 | 11,77 | 11,77 | 600 |
| 28 feb 2024 | 12,43 | 12,43 | 11,72 | 11,88 | 11,88 | 2700 |
| 27 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 26 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 23 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 22 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 21 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 20 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 100 |
| 16 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 15 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 14 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 13 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 12 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 09 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 08 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 07 feb 2024 | 12,22 | 12,22 | 12,08 | 12,08 | 12,08 | 400 |
| 06 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 05 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 02 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 01 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 31 ene 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 30 ene 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 29 ene 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 26 ene 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 25 ene 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | 1300 |
| 24 ene 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 23 ene 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 22 ene 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | 4000 |
| 19 ene 2024 | 12,54 | 12,68 | 12,54 | 12,68 | 12,68 | 2400 |
| 18 ene 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 400 |
| 17 ene 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 16 ene 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | 400 |
| 12 ene 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 11 ene 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 10 ene 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | 1200 |
| 09 ene 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 08 ene 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 05 ene 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 04 ene 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 03 ene 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | 200 |
| 02 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 29 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 28 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 27 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 26 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 22 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 21 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 20 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 19 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 18 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| *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.