Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.693,50 +183,74 (+0,30%)
Wise plc (WIZEY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:27AM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | 211 |
| 16 may 2024 | 10,09 | 10,37 | 10,08 | 10,37 | 10,37 | 2266 |
| 15 may 2024 | 10,30 | 10,33 | 10,16 | 10,33 | 10,33 | 2707 |
| 14 may 2024 | 9,98 | 10,11 | 9,98 | 10,11 | 10,11 | 1742 |
| 13 may 2024 | 10,00 | 10,23 | 10,00 | 10,23 | 10,23 | 45.753 |
| 10 may 2024 | 10,25 | 10,33 | 9,94 | 10,33 | 10,33 | 1801 |
| 09 may 2024 | 10,30 | 10,30 | 10,15 | 10,16 | 10,16 | 10.054 |
| 08 may 2024 | 10,24 | 10,38 | 10,15 | 10,36 | 10,36 | 10.800 |
| 07 may 2024 | 10,49 | 10,49 | 10,21 | 10,43 | 10,43 | 2113 |
| 06 may 2024 | 10,20 | 10,79 | 9,99 | 10,39 | 10,39 | 10.988 |
| 03 may 2024 | 10,39 | 10,39 | 9,94 | 10,21 | 10,21 | 5111 |
| 02 may 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | 465 |
| 01 may 2024 | 9,99 | 10,00 | 9,69 | 9,69 | 9,69 | 3220 |
| 30 abr 2024 | 10,00 | 10,00 | 9,85 | 9,85 | 9,85 | 2891 |
| 29 abr 2024 | 10,04 | 10,11 | 9,90 | 10,11 | 10,11 | 9591 |
| 26 abr 2024 | 10,03 | 10,03 | 9,94 | 9,94 | 9,94 | 1468 |
| 25 abr 2024 | 9,96 | 10,03 | 9,70 | 10,03 | 10,03 | 5640 |
| 24 abr 2024 | 10,08 | 10,15 | 10,00 | 10,00 | 10,00 | 6089 |
| 23 abr 2024 | 10,00 | 10,19 | 10,00 | 10,15 | 10,15 | 3820 |
| 22 abr 2024 | 9,99 | 10,12 | 9,56 | 10,07 | 10,07 | 10.645 |
| 19 abr 2024 | 10,35 | 10,35 | 10,14 | 10,25 | 10,25 | 2803 |
| 18 abr 2024 | 10,30 | 10,30 | 10,26 | 10,26 | 10,26 | 1897 |
| 17 abr 2024 | 10,72 | 10,72 | 10,50 | 10,52 | 10,52 | 7611 |
| 16 abr 2024 | 10,69 | 10,69 | 10,55 | 10,55 | 10,55 | 9850 |
| 15 abr 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | 483 |
| 12 abr 2024 | 12,00 | 12,18 | 11,88 | 11,88 | 11,88 | 4051 |
| 11 abr 2024 | 12,50 | 12,50 | 11,75 | 11,75 | 11,75 | 412 |
| 10 abr 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | 844 |
| 09 abr 2024 | 12,37 | 12,51 | 12,37 | 12,51 | 12,51 | 2242 |
| 08 abr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 05 abr 2024 | 12,06 | 12,06 | 11,76 | 11,76 | 11,76 | 522 |
| 04 abr 2024 | 12,14 | 12,14 | 12,00 | 12,01 | 12,01 | 663 |
| 03 abr 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | 1351 |
| 02 abr 2024 | 11,72 | 11,89 | 11,71 | 11,77 | 11,77 | 1565 |
| 01 abr 2024 | 11,70 | 11,85 | 11,70 | 11,76 | 11,76 | 1393 |
| 28 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 1116 |
| 27 mar 2024 | 11,94 | 11,94 | 11,90 | 11,90 | 11,90 | 5660 |
| 26 mar 2024 | 11,90 | 11,94 | 11,89 | 11,94 | 11,94 | 3433 |
| 25 mar 2024 | 11,91 | 12,06 | 11,91 | 11,95 | 11,95 | 5192 |
| 22 mar 2024 | 12,45 | 12,46 | 12,28 | 12,46 | 12,46 | 4245 |
| 21 mar 2024 | 12,48 | 12,67 | 12,36 | 12,46 | 12,46 | 50.907 |
| 20 mar 2024 | 11,95 | 12,39 | 11,95 | 12,03 | 12,03 | 2800 |
| 19 mar 2024 | 11,92 | 11,92 | 11,90 | 11,90 | 11,90 | 3675 |
| 18 mar 2024 | 12,17 | 12,25 | 11,89 | 12,12 | 12,12 | 8474 |
| 15 mar 2024 | 12,20 | 12,21 | 11,92 | 11,92 | 11,92 | 2641 |
| 14 mar 2024 | 11,55 | 11,82 | 11,55 | 11,82 | 11,82 | 28.566 |
| 13 mar 2024 | 11,85 | 12,03 | 11,63 | 11,63 | 11,63 | 3400 |
| 12 mar 2024 | 11,71 | 11,88 | 11,71 | 11,88 | 11,88 | 7777 |
| 11 mar 2024 | 11,63 | 11,82 | 11,57 | 11,82 | 11,82 | 31.565 |
| 08 mar 2024 | 11,78 | 11,78 | 11,51 | 11,71 | 11,71 | 10.245 |
| 07 mar 2024 | 11,67 | 11,82 | 11,48 | 11,75 | 11,75 | 4046 |
| 06 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 05 mar 2024 | 11,70 | 11,70 | 11,53 | 11,55 | 11,55 | 2882 |
| 04 mar 2024 | 11,85 | 11,86 | 11,54 | 11,77 | 11,77 | 8746 |
| 01 mar 2024 | 11,79 | 11,85 | 11,79 | 11,85 | 11,85 | 19.746 |
| 29 feb 2024 | 11,85 | 11,85 | 11,70 | 11,73 | 11,73 | 17.123 |
| 28 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 27 feb 2024 | 11,20 | 11,35 | 11,20 | 11,35 | 11,35 | 1096 |
| 26 feb 2024 | 11,26 | 11,26 | 11,10 | 11,10 | 11,10 | 2855 |
| 23 feb 2024 | 10,80 | 11,11 | 10,80 | 10,90 | 10,90 | 3835 |
| 22 feb 2024 | 10,88 | 10,88 | 10,83 | 10,83 | 10,83 | 628 |
| 21 feb 2024 | 10,46 | 10,88 | 10,46 | 10,88 | 10,88 | 2789 |
| 20 feb 2024 | 10,63 | 10,64 | 10,51 | 10,51 | 10,51 | 1528 |
| 16 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 230 |
| 15 feb 2024 | 10,69 | 10,76 | 10,53 | 10,76 | 10,76 | 2471 |
| 14 feb 2024 | 10,57 | 10,58 | 10,55 | 10,56 | 10,56 | 2892 |
| 13 feb 2024 | 10,44 | 10,49 | 10,43 | 10,49 | 10,49 | 3380 |
| 12 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 09 feb 2024 | 10,86 | 10,89 | 10,86 | 10,89 | 10,89 | 786 |
| 08 feb 2024 | 10,74 | 10,74 | 10,65 | 10,65 | 10,65 | 12.675 |
| 07 feb 2024 | 10,52 | 10,76 | 10,52 | 10,76 | 10,76 | 3366 |
| 06 feb 2024 | 10,50 | 10,55 | 10,50 | 10,52 | 10,52 | 2276 |
| 05 feb 2024 | 10,25 | 10,39 | 10,17 | 10,17 | 10,17 | 2605 |
| 02 feb 2024 | 10,15 | 10,56 | 10,15 | 10,40 | 10,40 | 2920 |
| 01 feb 2024 | 10,41 | 10,44 | 10,41 | 10,44 | 10,44 | 629 |
| 31 ene 2024 | 10,51 | 10,51 | 10,13 | 10,13 | 10,13 | 1613 |
| 30 ene 2024 | 10,17 | 10,42 | 10,17 | 10,42 | 10,42 | 521 |
| 29 ene 2024 | 10,60 | 10,60 | 10,45 | 10,58 | 10,58 | 7189 |
| 26 ene 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | 676 |
| 25 ene 2024 | 10,73 | 10,76 | 10,69 | 10,69 | 10,69 | 11.160 |
| 24 ene 2024 | 10,91 | 10,91 | 10,73 | 10,73 | 10,73 | 418 |
| 23 ene 2024 | 10,66 | 10,70 | 10,62 | 10,70 | 10,70 | 2014 |
| 22 ene 2024 | 10,81 | 10,81 | 10,58 | 10,58 | 10,58 | 8253 |
| 19 ene 2024 | 10,65 | 10,65 | 10,49 | 10,60 | 10,60 | 2925 |
| 18 ene 2024 | 11,02 | 11,02 | 10,84 | 10,84 | 10,84 | 1396 |
| 17 ene 2024 | 10,86 | 10,86 | 10,81 | 10,81 | 10,81 | 640 |
| 16 ene 2024 | 11,14 | 11,19 | 11,04 | 11,19 | 11,19 | 3201 |
| 12 ene 2024 | 11,41 | 11,41 | 11,15 | 11,20 | 11,20 | 12.888 |
| 11 ene 2024 | 11,41 | 11,41 | 11,28 | 11,40 | 11,40 | 2360 |
| 10 ene 2024 | 11,20 | 11,54 | 11,20 | 11,51 | 11,51 | 7302 |
| 09 ene 2024 | 11,00 | 11,00 | 10,75 | 11,00 | 11,00 | 6262 |
| 08 ene 2024 | 10,61 | 11,00 | 10,61 | 11,00 | 11,00 | 5855 |
| 05 ene 2024 | 10,60 | 10,79 | 10,53 | 10,70 | 10,70 | 3305 |
| 04 ene 2024 | 10,64 | 10,90 | 10,64 | 10,90 | 10,90 | 275 |
| 03 ene 2024 | 10,90 | 10,90 | 10,31 | 10,50 | 10,50 | 2530 |
| 02 ene 2024 | 11,21 | 11,21 | 10,63 | 10,63 | 10,63 | 12.091 |
| 29 dic 2023 | 11,16 | 11,21 | 11,16 | 11,19 | 11,19 | 3369 |
| 28 dic 2023 | 11,18 | 11,26 | 11,18 | 11,26 | 11,26 | 732 |
| 27 dic 2023 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | 553 |
| 26 dic 2023 | 11,26 | 11,26 | 11,25 | 11,25 | 11,25 | 1981 |
| *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.