Mercados españoles cerrados
S&P 500
5.235,48 -31,47 (-0,60%) Nasdaq
16.737,08 -183,50 (-1,08%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0837 +0,0029 (+0,27%) Petróleo Brent
81,95 -1,65 (-1,97%) Bitcoin EUR
63.128,18 +794,55 (+1,27%)
The Straits Trading Company Limited (W2F.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:40AM CEST
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 100 |
| 29 may 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 28 may 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
| 27 may 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 24 may 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 23 may 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 22 may 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 21 may 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 20 may 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 17 may 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 16 may 2024 | 0,9400 | 0,9900 | 0,9400 | 0,9900 | 0,9900 | 100 |
| 15 may 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 14 may 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 13 may 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
| 10 may 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 09 may 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 09 may 2024 | 0.08 Dividendo | |||||
| 08 may 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,8700 | - |
| 07 may 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,8746 | - |
| 06 may 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9021 | - |
| 03 may 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,8975 | - |
| 02 may 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,8837 | - |
| 30 abr 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9021 | - |
| 29 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,8792 | - |
| 26 abr 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,8700 | - |
| 25 abr 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,8746 | - |
| 24 abr 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,8746 | - |
| 23 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,8792 | - |
| 22 abr 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,8746 | - |
| 19 abr 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,8654 | - |
| 18 abr 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,8837 | - |
| 17 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,8792 | - |
| 16 abr 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,8883 | - |
| 15 abr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,8929 | - |
| 12 abr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,8929 | - |
| 11 abr 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,8837 | - |
| 10 abr 2024 | 0,9700 | 1,0200 | 0,9700 | 1,0200 | 0,9341 | 200 |
| 09 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,8792 | - |
| 08 abr 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,8746 | - |
| 05 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,8792 | - |
| 04 abr 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,8837 | - |
| 03 abr 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,8837 | - |
| 02 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,8792 | - |
| 28 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,8975 | - |
| 27 mar 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9066 | - |
| 26 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9249 | - |
| 25 mar 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9112 | - |
| 22 mar 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9112 | - |
| 21 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9158 | - |
| 20 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,8975 | - |
| 19 mar 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9021 | - |
| 18 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9249 | - |
| 15 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9158 | - |
| 14 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9249 | - |
| 13 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9341 | - |
| 12 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9341 | - |
| 11 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9158 | - |
| 08 mar 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,8929 | - |
| 07 mar 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,8837 | - |
| 06 mar 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,8883 | - |
| 05 mar 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,8883 | - |
| 04 mar 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,8837 | - |
| 01 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9158 | - |
| 29 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,9799 | - |
| 28 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9707 | - |
| 27 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9707 | - |
| 26 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9707 | - |
| 23 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9707 | - |
| 22 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,9799 | - |
| 21 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9707 | - |
| 20 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,9799 | - |
| 19 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 0,9982 | - |
| 16 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 0,9982 | - |
| 15 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,9891 | - |
| 14 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,9891 | - |
| 13 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 0,9982 | - |
| 12 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0165 | - |
| 09 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0165 | - |
| 08 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0165 | - |
| 07 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0257 | - |
| 06 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0257 | - |
| 05 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0165 | - |
| 02 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0257 | - |
| 01 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0440 | - |
| 31 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0257 | - |
| 30 ene 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0440 | - |
| 29 ene 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0532 | - |
| 26 ene 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0715 | - |
| 25 ene 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0715 | - |
| 24 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,0623 | - |
| 23 ene 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0715 | - |
| 22 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0806 | - |
| 19 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0898 | - |
| 18 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0806 | - |
| 17 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0806 | - |
| 16 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0898 | - |
| 15 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0806 | - |
| 12 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0806 | - |
| 11 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0898 | - |
| 10 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0898 | - |
| *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.