Mercados españoles cerrados en 1 hr 54 mins
IBEX 35
11.043,30 +83,80 (+0,76%) Euro Stoxx 50
4.902,23 +21,81 (+0,45%) Dólar/Euro
1,0737 +0,0001 (+0,01%) Petróleo Brent
84,47 +0,22 (+0,26%) Oro
2.330,90 +1,90 (+0,08%) Bitcoin EUR
60.314,14 -624,34 (-1,02%)
Gielda Papierów Wartosciowych w Warszawie S.A. (WSX.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:11AM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | 200 |
| 17 jun 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 14 jun 2024 | 10,42 | 10,60 | 10,42 | 10,60 | 10,60 | 200 |
| 13 jun 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 12 jun 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 11 jun 2024 | 10,52 | 10,78 | 10,52 | 10,78 | 10,78 | 100 |
| 10 jun 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 07 jun 2024 | 10,86 | 10,86 | 10,60 | 10,60 | 10,60 | 10.000 |
| 06 jun 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 05 jun 2024 | 10,50 | 10,94 | 10,50 | 10,78 | 10,78 | 96 |
| 04 jun 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 03 jun 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 31 may 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 30 may 2024 | 10,56 | 10,96 | 10,56 | 10,96 | 10,96 | 88 |
| 29 may 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 28 may 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 27 may 2024 | 10,98 | 11,02 | 10,98 | 11,02 | 11,02 | 320 |
| 24 may 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 23 may 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 22 may 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 21 may 2024 | 10,86 | 11,06 | 10,86 | 11,06 | 11,06 | 900 |
| 20 may 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 17 may 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 16 may 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 15 may 2024 | 10,66 | 11,14 | 10,66 | 11,14 | 11,14 | 328 |
| 14 may 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
| 13 may 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 500 |
| 10 may 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 09 may 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 08 may 2024 | 10,28 | 10,82 | 10,28 | 10,82 | 10,82 | 300 |
| 07 may 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 06 may 2024 | 10,08 | 10,58 | 10,08 | 10,58 | 10,58 | 400 |
| 03 may 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 02 may 2024 | 10,20 | 10,40 | 10,20 | 10,40 | 10,40 | 200 |
| 30 abr 2024 | 10,12 | 10,50 | 10,12 | 10,50 | 10,50 | 850 |
| 29 abr 2024 | 9,84 | 10,20 | 9,84 | 10,20 | 10,20 | 1260 |
| 26 abr 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 25 abr 2024 | 9,78 | 9,78 | 9,78 | 9,78 | 9,78 | - |
| 24 abr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 600 |
| 23 abr 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | - |
| 22 abr 2024 | 9,61 | 10,04 | 9,61 | 9,96 | 9,96 | 363 |
| 19 abr 2024 | 9,52 | 9,52 | 9,52 | 9,52 | 9,52 | - |
| 18 abr 2024 | 9,53 | 9,53 | 9,53 | 9,53 | 9,53 | - |
| 17 abr 2024 | 9,46 | 9,46 | 9,46 | 9,46 | 9,46 | - |
| 16 abr 2024 | 9,58 | 9,84 | 9,58 | 9,84 | 9,84 | 350 |
| 15 abr 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,59 | - |
| 12 abr 2024 | 9,68 | 9,89 | 9,68 | 9,89 | 9,89 | 350 |
| 11 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 10 abr 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 09 abr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 08 abr 2024 | 9,67 | 10,02 | 9,67 | 10,02 | 10,02 | 353 |
| 05 abr 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,59 | - |
| 04 abr 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,57 | - |
| 03 abr 2024 | 9,63 | 10,00 | 9,63 | 10,00 | 10,00 | 53 |
| 02 abr 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | - |
| 28 mar 2024 | 9,45 | 9,45 | 9,45 | 9,45 | 9,45 | - |
| 27 mar 2024 | 9,58 | 9,66 | 9,58 | 9,66 | 9,66 | 500 |
| 26 mar 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | - |
| 25 mar 2024 | 9,65 | 9,80 | 9,65 | 9,80 | 9,80 | 500 |
| 22 mar 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 21 mar 2024 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | - |
| 20 mar 2024 | 9,53 | 9,53 | 9,53 | 9,53 | 9,53 | - |
| 19 mar 2024 | 9,81 | 9,81 | 9,57 | 9,75 | 9,75 | 1800 |
| 18 mar 2024 | 9,90 | 9,90 | 9,81 | 9,81 | 9,81 | 300 |
| 15 mar 2024 | 10,05 | 10,09 | 10,05 | 10,09 | 10,09 | 104 |
| 14 mar 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 13 mar 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 12 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 11 mar 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 08 mar 2024 | 9,89 | 10,00 | 9,89 | 10,00 | 10,00 | 500 |
| 07 mar 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 06 mar 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 05 mar 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 04 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 01 mar 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
| 29 feb 2024 | 9,91 | 10,30 | 9,91 | 10,30 | 10,30 | 500 |
| 28 feb 2024 | 9,98 | 10,03 | 9,98 | 10,03 | 10,03 | 850 |
| 27 feb 2024 | 9,94 | 10,07 | 9,94 | 10,05 | 10,05 | 9000 |
| 26 feb 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 23 feb 2024 | 9,91 | 10,20 | 9,91 | 10,20 | 10,20 | 3000 |
| 22 feb 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 21 feb 2024 | 9,89 | 9,89 | 9,89 | 9,89 | 9,89 | - |
| 20 feb 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 19 feb 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,71 | - |
| 16 feb 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 15 feb 2024 | 9,72 | 9,85 | 9,72 | 9,85 | 9,85 | 500 |
| 14 feb 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| 13 feb 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 12 feb 2024 | 9,89 | 10,00 | 9,89 | 10,00 | 10,00 | 150 |
| 09 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 08 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 07 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 06 feb 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 05 feb 2024 | 10,02 | 10,35 | 10,02 | 10,35 | 10,35 | 628 |
| 02 feb 2024 | 9,90 | 10,20 | 9,81 | 9,81 | 9,81 | 2520 |
| 01 feb 2024 | 9,90 | 10,19 | 9,90 | 10,19 | 10,19 | 100 |
| 31 ene 2024 | 9,65 | 9,95 | 9,65 | 9,95 | 9,95 | 1000 |
| 30 ene 2024 | 9,70 | 9,83 | 9,70 | 9,83 | 9,83 | 1000 |
| 29 ene 2024 | 9,65 | 9,82 | 9,65 | 9,70 | 9,70 | 1101 |
| 26 ene 2024 | 9,65 | 9,70 | 9,65 | 9,70 | 9,70 | 1300 |
| *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.