Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0749 +0,0040 (+0,38%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.589,62 +902,20 (+1,59%)
Workday, Inc. (W7D.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:41PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 208,00 | 210,20 | 207,15 | 208,25 | 208,25 | 130 |
| 27 jun 2024 | 201,65 | 208,75 | 201,60 | 208,75 | 208,75 | 30 |
| 26 jun 2024 | 202,25 | 202,55 | 202,25 | 202,55 | 202,55 | - |
| 25 jun 2024 | 202,65 | 202,90 | 202,65 | 202,90 | 202,90 | - |
| 24 jun 2024 | 203,70 | 203,70 | 202,75 | 202,75 | 202,75 | - |
| 21 jun 2024 | 200,00 | 203,80 | 200,00 | 203,80 | 203,80 | 50 |
| 20 jun 2024 | 193,12 | 200,55 | 193,12 | 199,44 | 199,44 | 46 |
| 19 jun 2024 | 192,70 | 193,00 | 192,70 | 193,00 | 193,00 | 15 |
| 18 jun 2024 | 195,02 | 195,02 | 193,24 | 193,24 | 193,24 | - |
| 17 jun 2024 | 195,24 | 198,26 | 195,24 | 198,26 | 198,26 | - |
| 14 jun 2024 | 192,74 | 193,44 | 192,74 | 193,44 | 193,44 | 4 |
| 13 jun 2024 | 194,96 | 194,96 | 192,78 | 192,78 | 192,78 | - |
| 12 jun 2024 | 199,30 | 199,30 | 194,92 | 194,92 | 194,92 | - |
| 11 jun 2024 | 196,36 | 198,98 | 196,36 | 198,98 | 198,98 | - |
| 10 jun 2024 | 199,20 | 199,20 | 199,20 | 199,20 | 199,20 | 75 |
| 07 jun 2024 | 197,42 | 200,15 | 197,42 | 198,90 | 198,90 | 5 |
| 06 jun 2024 | 194,22 | 197,84 | 194,22 | 197,24 | 197,24 | 30 |
| 05 jun 2024 | 193,08 | 195,00 | 193,08 | 194,84 | 194,84 | 270 |
| 04 jun 2024 | 192,90 | 194,10 | 192,90 | 194,08 | 194,08 | 4 |
| 03 jun 2024 | 196,30 | 197,34 | 196,30 | 197,34 | 197,34 | 205 |
| 31 may 2024 | 190,06 | 192,42 | 190,06 | 192,42 | 192,42 | 41 |
| 30 may 2024 | 192,92 | 192,92 | 190,26 | 191,30 | 191,30 | 6 |
| 29 may 2024 | 199,00 | 199,00 | 195,76 | 195,76 | 195,76 | 8 |
| 28 may 2024 | 204,50 | 205,05 | 197,20 | 197,20 | 197,20 | 22 |
| 27 may 2024 | 203,95 | 203,95 | 203,95 | 203,95 | 203,95 | 20 |
| 24 may 2024 | 214,20 | 217,30 | 202,25 | 204,15 | 204,15 | 328 |
| 23 may 2024 | 242,90 | 242,90 | 241,60 | 241,60 | 241,60 | 50 |
| 22 may 2024 | 237,20 | 239,90 | 237,20 | 239,90 | 239,90 | - |
| 21 may 2024 | 240,05 | 240,05 | 237,60 | 237,60 | 237,60 | - |
| 20 may 2024 | 236,25 | 238,00 | 236,25 | 238,00 | 238,00 | 20 |
| 17 may 2024 | 234,90 | 237,00 | 234,90 | 237,00 | 237,00 | 50 |
| 16 may 2024 | 230,05 | 235,55 | 230,05 | 235,55 | 235,55 | - |
| 15 may 2024 | 226,75 | 226,75 | 226,75 | 226,75 | 226,75 | - |
| 14 may 2024 | 227,85 | 230,30 | 227,85 | 228,30 | 228,30 | 10 |
| 13 may 2024 | 227,70 | 227,70 | 227,70 | 227,70 | 227,70 | - |
| 10 may 2024 | 227,30 | 229,95 | 227,30 | 228,70 | 228,70 | 87 |
| 09 may 2024 | 231,00 | 231,00 | 231,00 | 231,00 | 231,00 | - |
| 08 may 2024 | 229,90 | 232,20 | 229,90 | 231,60 | 231,60 | 2 |
| 07 may 2024 | 230,90 | 231,45 | 230,90 | 231,45 | 231,45 | - |
| 06 may 2024 | 233,35 | 233,35 | 233,35 | 233,35 | 233,35 | - |
| 03 may 2024 | 233,10 | 233,10 | 233,05 | 233,05 | 233,05 | 5 |
| 02 may 2024 | 227,25 | 227,25 | 227,25 | 227,25 | 227,25 | - |
| 30 abr 2024 | 231,10 | 232,10 | 230,00 | 230,10 | 230,10 | 21 |
| 29 abr 2024 | 233,30 | 233,40 | 231,75 | 231,75 | 231,75 | 200 |
| 26 abr 2024 | 236,95 | 238,95 | 235,15 | 235,15 | 235,15 | 40 |
| 25 abr 2024 | 235,10 | 237,90 | 235,10 | 236,55 | 236,55 | 220 |
| 24 abr 2024 | 239,95 | 239,95 | 238,75 | 238,75 | 238,75 | - |
| 23 abr 2024 | 236,80 | 240,15 | 236,80 | 240,15 | 240,15 | - |
| 22 abr 2024 | 235,75 | 237,65 | 235,75 | 237,65 | 237,65 | - |
| 19 abr 2024 | 238,25 | 240,70 | 235,45 | 235,45 | 235,45 | 11 |
| 18 abr 2024 | 239,95 | 239,95 | 239,15 | 239,15 | 239,15 | 15 |
| 17 abr 2024 | 240,85 | 241,45 | 240,85 | 241,45 | 241,45 | - |
| 16 abr 2024 | 243,15 | 243,15 | 242,25 | 242,25 | 242,25 | 250 |
| 15 abr 2024 | 246,70 | 246,70 | 246,70 | 246,70 | 246,70 | - |
| 12 abr 2024 | 250,00 | 250,00 | 250,00 | 250,00 | 250,00 | - |
| 11 abr 2024 | 247,30 | 250,60 | 247,30 | 250,60 | 250,60 | - |
| 10 abr 2024 | 248,75 | 248,75 | 247,75 | 247,75 | 247,75 | - |
| 09 abr 2024 | 246,00 | 249,15 | 246,00 | 249,15 | 249,15 | - |
| 08 abr 2024 | 246,30 | 246,30 | 246,30 | 246,30 | 246,30 | - |
| 05 abr 2024 | 247,30 | 247,30 | 246,90 | 246,90 | 246,90 | - |
| 04 abr 2024 | 246,90 | 252,65 | 246,90 | 248,95 | 248,95 | 2 |
| 03 abr 2024 | 250,75 | 250,75 | 248,10 | 248,10 | 248,10 | 8 |
| 02 abr 2024 | 252,35 | 252,35 | 251,85 | 252,00 | 252,00 | 20 |
| 28 mar 2024 | 252,85 | 252,85 | 252,50 | 252,50 | 252,50 | - |
| 27 mar 2024 | 255,90 | 255,90 | 252,35 | 252,35 | 252,35 | - |
| 26 mar 2024 | 253,90 | 255,85 | 253,70 | 255,85 | 255,85 | 4 |
| 25 mar 2024 | 254,65 | 255,90 | 253,35 | 253,60 | 253,60 | 445 |
| 22 mar 2024 | 255,40 | 256,50 | 255,40 | 256,50 | 256,50 | 5 |
| 21 mar 2024 | 253,05 | 254,80 | 253,05 | 254,30 | 254,30 | 50 |
| 20 mar 2024 | 250,90 | 252,75 | 250,90 | 252,75 | 252,75 | - |
| 19 mar 2024 | 249,90 | 251,15 | 249,90 | 251,15 | 251,15 | - |
| 18 mar 2024 | 251,10 | 252,90 | 247,50 | 250,75 | 250,75 | 170 |
| 15 mar 2024 | 249,10 | 249,10 | 246,00 | 246,00 | 246,00 | - |
| 14 mar 2024 | 246,40 | 249,60 | 246,40 | 249,60 | 249,60 | - |
| 13 mar 2024 | 248,00 | 248,00 | 245,60 | 245,60 | 245,60 | 70 |
| 12 mar 2024 | 243,50 | 247,85 | 243,50 | 247,85 | 247,85 | 15 |
| 11 mar 2024 | 240,25 | 243,70 | 240,25 | 243,70 | 243,70 | - |
| 08 mar 2024 | 240,95 | 243,20 | 240,35 | 242,30 | 242,30 | 150 |
| 07 mar 2024 | 243,05 | 246,95 | 242,20 | 242,20 | 242,20 | 16 |
| 06 mar 2024 | 244,80 | 244,80 | 242,75 | 244,65 | 244,65 | 216 |
| 05 mar 2024 | 248,75 | 248,75 | 243,00 | 245,75 | 245,75 | 14 |
| 04 mar 2024 | 259,10 | 259,10 | 254,65 | 254,65 | 254,65 | 201 |
| 01 mar 2024 | 271,65 | 271,65 | 271,65 | 271,65 | 271,65 | - |
| 29 feb 2024 | 270,30 | 272,30 | 270,30 | 272,30 | 272,30 | 2 |
| 28 feb 2024 | 271,35 | 272,10 | 271,25 | 271,25 | 271,25 | 6 |
| 27 feb 2024 | 261,75 | 272,70 | 260,05 | 272,70 | 272,70 | 13 |
| 26 feb 2024 | 283,60 | 286,30 | 283,15 | 284,60 | 284,60 | 715 |
| 23 feb 2024 | 284,65 | 285,05 | 282,90 | 282,90 | 282,90 | 165 |
| 22 feb 2024 | 276,50 | 283,10 | 276,50 | 283,10 | 283,10 | - |
| 21 feb 2024 | 277,25 | 280,60 | 275,15 | 275,15 | 275,15 | 17 |
| 20 feb 2024 | 277,95 | 278,80 | 277,95 | 278,80 | 278,80 | 25 |
| 19 feb 2024 | 282,40 | 282,40 | 278,10 | 278,10 | 278,10 | 12 |
| 16 feb 2024 | 282,65 | 285,10 | 281,90 | 281,90 | 281,90 | 8 |
| 15 feb 2024 | 280,35 | 283,65 | 280,35 | 283,65 | 283,65 | 6 |
| 14 feb 2024 | 277,15 | 281,55 | 277,15 | 281,55 | 281,55 | - |
| 13 feb 2024 | 279,05 | 279,05 | 277,20 | 277,20 | 277,20 | 25 |
| 12 feb 2024 | 280,95 | 280,95 | 277,80 | 277,80 | 277,80 | - |
| 09 feb 2024 | 275,75 | 282,75 | 275,75 | 282,75 | 282,75 | 38 |
| 08 feb 2024 | 271,70 | 276,70 | 271,70 | 276,70 | 276,70 | 1 |
| 07 feb 2024 | 266,55 | 273,60 | 266,55 | 273,60 | 273,60 | 2 |
| *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.