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
56.503,76 -1.822,96 (-3,13%)
Net-Digital AG (VRL.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 20 |
| 09 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 08 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 07 may 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5000 | 2,5000 | 1400 |
| 06 may 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 03 may 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 02 may 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 30 abr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 29 abr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 26 abr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 25 abr 2024 | 2,8000 | 2,8000 | 2,6200 | 2,6200 | 2,6200 | 2275 |
| 24 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 23 abr 2024 | 2,9000 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 2914 |
| 22 abr 2024 | 2,9000 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 4731 |
| 19 abr 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 2012 |
| 18 abr 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 716 |
| 17 abr 2024 | 2,6217 | 2,6217 | 2,5667 | 2,5667 | 2,5667 | 1061 |
| 16 abr 2024 | 2,7133 | 2,7133 | 2,6950 | 2,6950 | 2,6950 | 1237 |
| 15 abr 2024 | 2,6950 | 2,6950 | 2,6400 | 2,6400 | 2,6400 | 109 |
| 12 abr 2024 | 2,9000 | 2,9000 | 2,8800 | 2,8800 | 2,8800 | 869 |
| 11 abr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 10 abr 2024 | 2,7800 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 190 |
| 09 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 08 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 05 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 04 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 03 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 320 |
| 02 abr 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 585 |
| 28 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 27 mar 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | 1337 |
| 26 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1337 |
| 25 mar 2024 | 3,1000 | 3,2000 | 2,7000 | 2,7800 | 2,7800 | 4644 |
| 22 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 21 mar 2024 | 3,8400 | 3,8400 | 3,7600 | 3,7600 | 3,7600 | 183 |
| 20 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 19 mar 2024 | 3,7600 | 3,7600 | 3,6600 | 3,7200 | 3,7200 | 255 |
| 18 mar 2024 | 4,0000 | 4,0000 | 3,8800 | 3,8800 | 3,8800 | 2083 |
| 15 mar 2024 | 4,0600 | 4,0600 | 4,0000 | 4,0200 | 4,0200 | 2313 |
| 14 mar 2024 | 4,0000 | 4,0000 | 3,9400 | 4,0000 | 4,0000 | 1263 |
| 13 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1263 |
| 12 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 11 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 08 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 07 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 06 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 05 mar 2024 | 3,9400 | 4,0000 | 3,9200 | 3,9600 | 3,9600 | 1642 |
| 04 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 01 mar 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 392 |
| 29 feb 2024 | 3,9200 | 3,9600 | 3,9200 | 3,9600 | 3,9600 | 500 |
| 28 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 27 feb 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 1063 |
| 26 feb 2024 | 3,7800 | 4,0000 | 3,7400 | 3,7400 | 3,7400 | 2688 |
| 23 feb 2024 | 3,5000 | 3,7000 | 3,5000 | 3,7000 | 3,7000 | 960 |
| 22 feb 2024 | 3,6800 | 3,6800 | 3,5000 | 3,5000 | 3,5000 | 150 |
| 21 feb 2024 | 3,6000 | 3,6800 | 3,5200 | 3,5400 | 3,5400 | 2046 |
| 20 feb 2024 | 4,1000 | 4,1000 | 3,6600 | 3,6600 | 3,6600 | 2185 |
| 19 feb 2024 | 4,1600 | 4,2000 | 4,1600 | 4,2000 | 4,2000 | 70 |
| 16 feb 2024 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,2600 | 410 |
| 15 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 14 feb 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 220 |
| 13 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 12 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 09 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 08 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 07 feb 2024 | 4,1200 | 4,2600 | 4,1200 | 4,2600 | 4,2600 | 2642 |
| 06 feb 2024 | 4,3600 | 4,3600 | 4,2600 | 4,2600 | 4,2600 | 1417 |
| 05 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 02 feb 2024 | 4,5800 | 4,5800 | 4,4600 | 4,4600 | 4,4600 | 2167 |
| 01 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 31 ene 2024 | 4,7600 | 4,7600 | 4,5600 | 4,6800 | 4,6800 | 1451 |
| 30 ene 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 29 ene 2024 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | 160 |
| 26 ene 2024 | 4,9000 | 4,9000 | 4,7600 | 4,7600 | 4,7600 | 1075 |
| 25 ene 2024 | 5,0000 | 5,0000 | 4,8400 | 4,9800 | 4,9800 | 1351 |
| 24 ene 2024 | 5,2500 | 5,3000 | 5,0500 | 5,1500 | 5,1500 | 2431 |
| 23 ene 2024 | 5,6000 | 5,6000 | 5,1500 | 5,1500 | 5,1500 | 2821 |
| 22 ene 2024 | 6,2000 | 7,0000 | 5,5000 | 5,8000 | 5,8000 | 40.085 |
| 19 ene 2024 | 4,9200 | 5,0500 | 4,9200 | 4,9800 | 4,9800 | 77 |
| 18 ene 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 5,0000 | 811 |
| 17 ene 2024 | 4,9800 | 5,1000 | 4,8600 | 5,0000 | 5,0000 | 3952 |
| 16 ene 2024 | 5,0000 | 5,1000 | 4,9800 | 4,9800 | 4,9800 | 889 |
| 15 ene 2024 | 5,1000 | 5,2500 | 5,0000 | 5,0000 | 5,0000 | 2349 |
| 12 ene 2024 | 4,8800 | 5,1000 | 4,8800 | 4,9600 | 4,9600 | 247 |
| 11 ene 2024 | 5,0000 | 5,4500 | 5,0000 | 5,0000 | 5,0000 | 5310 |
| 10 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 09 ene 2024 | 4,9600 | 5,1000 | 4,9000 | 4,9000 | 4,9000 | 1155 |
| 08 ene 2024 | 4,9000 | 4,9000 | 4,8600 | 4,8600 | 4,8600 | 1433 |
| 05 ene 2024 | 4,9000 | 4,9000 | 4,8200 | 4,8200 | 4,8200 | 826 |
| 04 ene 2024 | 4,7000 | 5,0500 | 4,7000 | 5,0000 | 5,0000 | 674 |
| 03 ene 2024 | 4,7600 | 4,7600 | 4,7400 | 4,7400 | 4,7400 | 10 |
| 02 ene 2024 | 4,7800 | 4,7800 | 4,6400 | 4,6400 | 4,6400 | 30 |
| 29 dic 2023 | 4,6200 | 4,8000 | 4,6200 | 4,6400 | 4,6400 | 506 |
| 28 dic 2023 | 5,0500 | 5,0500 | 4,7000 | 5,0000 | 5,0000 | 2796 |
| 27 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 10 |
| 22 dic 2023 | 4,8000 | 5,1000 | 4,8000 | 4,9600 | 4,9600 | 10 |
| 21 dic 2023 | 4,8000 | 5,1500 | 4,8000 | 5,0000 | 5,0000 | 4226 |
| 20 dic 2023 | 4,8000 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 10 |
| 19 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 18 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 15 dic 2023 | 4,8000 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 10 |
| *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.