Mercados españoles cerrados en 3 hrs 9 min
IBEX 35
11.046,30 -72,60 (-0,65%) Euro Stoxx 50
4.911,48 -24,49 (-0,50%) Dólar/Euro
1,0694 -0,0022 (-0,20%) Petróleo Brent
85,40 +0,39 (+0,46%) Oro
2.326,50 -4,30 (-0,18%) Bitcoin EUR
57.416,80 +296,29 (+0,52%)
Lithium Americas (Argentina) Corp. (WUC0.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 3,0780 | 3,0780 | 3,0780 | 3,1240 | 3,1240 | 4310 |
| 25 jun 2024 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | - |
| 24 jun 2024 | 3,1640 | 3,2160 | 3,1640 | 3,2160 | 3,2160 | 4310 |
| 21 jun 2024 | 3,3260 | 3,3500 | 3,2700 | 3,2700 | 3,2700 | 898 |
| 20 jun 2024 | 3,1960 | 3,2660 | 3,1960 | 3,2660 | 3,2660 | 74 |
| 19 jun 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | - |
| 18 jun 2024 | 3,5240 | 3,5240 | 3,3840 | 3,3840 | 3,3840 | 126 |
| 17 jun 2024 | 3,5840 | 3,6300 | 3,5780 | 3,5780 | 3,5780 | 1961 |
| 14 jun 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 13 jun 2024 | 3,7080 | 3,7080 | 3,6680 | 3,6680 | 3,6680 | 330 |
| 12 jun 2024 | 3,6260 | 3,7360 | 3,5980 | 3,7360 | 3,7360 | 445 |
| 11 jun 2024 | 3,7640 | 3,7640 | 3,7400 | 3,7400 | 3,7400 | 297 |
| 10 jun 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
| 07 jun 2024 | 3,7680 | 3,8200 | 3,7680 | 3,7680 | 3,7680 | 700 |
| 06 jun 2024 | 3,7780 | 3,8320 | 3,7780 | 3,8320 | 3,8320 | 1122 |
| 05 jun 2024 | 3,8880 | 3,8920 | 3,7520 | 3,7520 | 3,7520 | 1394 |
| 04 jun 2024 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | - |
| 03 jun 2024 | 4,1520 | 4,1520 | 4,1520 | 4,1520 | 4,1520 | - |
| 31 may 2024 | 4,1000 | 4,1000 | 4,0900 | 4,0900 | 4,0900 | 29 |
| 30 may 2024 | 4,0380 | 4,0380 | 4,0020 | 4,0020 | 4,0020 | 1928 |
| 29 may 2024 | 4,2200 | 4,2200 | 3,9800 | 3,9800 | 3,9800 | 656 |
| 28 may 2024 | 4,3640 | 4,3640 | 4,2480 | 4,2480 | 4,2480 | 31 |
| 27 may 2024 | 4,3200 | 4,3200 | 4,2840 | 4,2840 | 4,2840 | 50 |
| 24 may 2024 | 4,3080 | 4,3260 | 4,3080 | 4,3260 | 4,3260 | 100 |
| 23 may 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | - |
| 22 may 2024 | 4,5820 | 4,6560 | 4,5820 | 4,6560 | 4,6560 | 1261 |
| 21 may 2024 | 4,5320 | 4,5480 | 4,5320 | 4,5480 | 4,5480 | 630 |
| 20 may 2024 | 4,6080 | 4,6080 | 4,6000 | 4,6000 | 4,6000 | 200 |
| 17 may 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
| 16 may 2024 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | - |
| 15 may 2024 | 4,5880 | 4,5880 | 4,5860 | 4,5860 | 4,5860 | 10 |
| 14 may 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 1000 |
| 13 may 2024 | 4,8020 | 4,8040 | 4,8020 | 4,8040 | 4,8040 | 106 |
| 10 may 2024 | 5,0800 | 5,1650 | 5,0800 | 5,1650 | 5,1650 | 1000 |
| 09 may 2024 | 4,8780 | 5,0000 | 4,8780 | 5,0000 | 5,0000 | 149 |
| 08 may 2024 | 4,9760 | 4,9760 | 4,9760 | 4,9760 | 4,9760 | 32 |
| 07 may 2024 | 4,9920 | 5,0150 | 4,9920 | 5,0150 | 5,0150 | 12 |
| 06 may 2024 | 4,7220 | 4,8380 | 4,7180 | 4,8380 | 4,8380 | 1912 |
| 03 may 2024 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | - |
| 02 may 2024 | 4,6960 | 4,7220 | 4,6920 | 4,7220 | 4,7220 | 275 |
| 30 abr 2024 | 4,9560 | 4,9560 | 4,9520 | 4,9520 | 4,9520 | 250 |
| 29 abr 2024 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | 310 |
| 26 abr 2024 | 4,5420 | 4,6680 | 4,5420 | 4,6680 | 4,6680 | 13 |
| 25 abr 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | - |
| 24 abr 2024 | 4,7020 | 4,7100 | 4,7020 | 4,7100 | 4,7100 | 485 |
| 23 abr 2024 | 4,5600 | 4,6120 | 4,5600 | 4,6120 | 4,6120 | 150 |
| 22 abr 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | - |
| 19 abr 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 18 abr 2024 | 4,7060 | 4,7120 | 4,6640 | 4,6640 | 4,6640 | 1000 |
| 17 abr 2024 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | - |
| 16 abr 2024 | 4,8520 | 4,8520 | 4,8520 | 4,8520 | 4,8520 | 150 |
| 15 abr 2024 | 4,8280 | 4,8360 | 4,8280 | 4,8360 | 4,8360 | 25 |
| 12 abr 2024 | 5,1850 | 5,1850 | 5,0450 | 5,0450 | 5,0450 | 3 |
| 11 abr 2024 | 5,1150 | 5,1200 | 5,1150 | 5,1200 | 5,1200 | 1261 |
| 10 abr 2024 | 5,0150 | 5,0150 | 5,0000 | 5,0000 | 5,0000 | 100 |
| 09 abr 2024 | 4,8280 | 4,9320 | 4,8280 | 4,9320 | 4,9320 | 500 |
| 08 abr 2024 | 4,7960 | 4,7960 | 4,7780 | 4,7780 | 4,7780 | 16 |
| 05 abr 2024 | 4,8640 | 4,8640 | 4,8640 | 4,8640 | 4,8640 | - |
| 04 abr 2024 | 5,1850 | 5,3000 | 5,1850 | 5,3000 | 5,3000 | 1000 |
| 03 abr 2024 | 5,1600 | 5,1600 | 5,1400 | 5,1400 | 5,1400 | 420 |
| 02 abr 2024 | 5,2050 | 5,2200 | 5,0850 | 5,0850 | 5,0850 | 1263 |
| 28 mar 2024 | 4,6800 | 5,0500 | 4,6800 | 5,0500 | 5,0500 | 227 |
| 27 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 26 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 25 mar 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 300 |
| 22 mar 2024 | 4,7200 | 4,9000 | 4,7200 | 4,9000 | 4,9000 | 796 |
| 21 mar 2024 | 4,6200 | 4,8800 | 4,6200 | 4,8800 | 4,8800 | 2426 |
| 20 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 19 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 18 mar 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 100 |
| 15 mar 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 756 |
| 14 mar 2024 | 4,6800 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | 127 |
| 13 mar 2024 | 4,5800 | 4,5800 | 4,5600 | 4,5800 | 4,5800 | 1078 |
| 12 mar 2024 | 4,6000 | 4,6800 | 4,6000 | 4,6800 | 4,6800 | 492 |
| 11 mar 2024 | 4,5600 | 4,6000 | 4,5600 | 4,6000 | 4,6000 | 100 |
| 08 mar 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 13 |
| 07 mar 2024 | 4,8600 | 4,8600 | 4,7600 | 4,7600 | 4,7600 | 25 |
| 06 mar 2024 | 4,3800 | 4,7600 | 4,3800 | 4,7600 | 4,7600 | 302 |
| 05 mar 2024 | 4,5000 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | 722 |
| 04 mar 2024 | 4,6400 | 4,6400 | 4,4400 | 4,4400 | 4,4400 | 433 |
| 01 mar 2024 | 4,6000 | 4,7400 | 4,6000 | 4,6000 | 4,6000 | 1700 |
| 29 feb 2024 | 4,3600 | 4,6000 | 4,3600 | 4,6000 | 4,6000 | 1050 |
| 28 feb 2024 | 3,8600 | 4,2400 | 3,8600 | 4,2400 | 4,2400 | 315 |
| 27 feb 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | 347 |
| 26 feb 2024 | 3,7200 | 3,8600 | 3,7000 | 3,8600 | 3,8600 | 653 |
| 23 feb 2024 | 3,6600 | 3,6600 | 3,5000 | 3,5000 | 3,5000 | 79 |
| 22 feb 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 3,7600 | 578 |
| 21 feb 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,7200 | 5023 |
| 20 feb 2024 | 3,9800 | 3,9800 | 3,6400 | 3,6400 | 3,6400 | 2712 |
| 19 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 15 feb 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,9400 | 310 |
| 14 feb 2024 | 3,7600 | 3,8800 | 3,7600 | 3,8800 | 3,8800 | 730 |
| 13 feb 2024 | 3,9600 | 4,0000 | 3,8000 | 3,8800 | 3,8800 | 1241 |
| 12 feb 2024 | 3,7800 | 3,8600 | 3,7800 | 3,8600 | 3,8600 | 412 |
| 09 feb 2024 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | 1200 |
| 08 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 775 |
| 07 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 06 feb 2024 | 3,6400 | 3,8400 | 3,5400 | 3,8400 | 3,8400 | 501 |
| 05 feb 2024 | 3,8400 | 3,8400 | 3,6000 | 3,6000 | 3,6000 | 2472 |
| *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.