Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.884,62 +215,66 (+0,37%)
Bradespar S.A. (XBRPO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:42PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,7600 | 3,7600 | 3,6600 | 3,6600 | 3,6600 | 7260 |
| 02 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6400 | 3,6400 | 49 |
| 30 abr 2024 | 3,7800 | 3,7800 | 3,6600 | 3,5800 | 3,5800 | 2759 |
| 30 abr 2024 | 0.740551 Dividendo | |||||
| 29 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,9594 | - |
| 26 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,9594 | - |
| 25 abr 2024 | 3,7400 | 3,7800 | 3,7400 | 3,7000 | 2,9594 | 2581 |
| 24 abr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,7400 | 2,9914 | 88 |
| 23 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,9435 | - |
| 22 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,9435 | - |
| 19 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,6800 | 2,9435 | 1000 |
| 18 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8955 | - |
| 17 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8955 | - |
| 16 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,6200 | 2,8955 | 600 |
| 15 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,7800 | 3,0234 | 60 |
| 12 abr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,7800 | 3,0234 | 80 |
| 11 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0714 | - |
| 10 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0714 | - |
| 09 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0714 | - |
| 08 abr 2024 | 3,7600 | 3,8000 | 3,7600 | 3,8400 | 3,0714 | 932 |
| 05 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,7000 | 2,9594 | 1000 |
| 04 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8200 | 3,0554 | 2592 |
| 03 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7000 | 2,9594 | 600 |
| 02 abr 2024 | 3,8600 | 3,8600 | 3,7000 | 3,8000 | 3,0394 | 419 |
| 28 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,9914 | - |
| 27 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,7400 | 2,9914 | 2416 |
| 26 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,9275 | - |
| 25 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,9275 | - |
| 22 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,9275 | - |
| 21 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,9275 | - |
| 20 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,9275 | - |
| 19 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,6600 | 2,9275 | 2552 |
| 18 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,5800 | 2,8635 | 693 |
| 15 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,9275 | - |
| 14 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,9275 | - |
| 13 mar 2024 | 3,7400 | 3,7400 | 3,7200 | 3,6600 | 2,9275 | 1535 |
| 12 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,9914 | - |
| 11 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,9914 | 1337 |
| 08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0394 | - |
| 07 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0394 | - |
| 06 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0394 | - |
| 05 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,8000 | 3,0394 | 1000 |
| 04 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,8200 | 3,0554 | 1343 |
| 01 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0714 | - |
| 29 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0714 | - |
| 28 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0714 | - |
| 27 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0714 | - |
| 26 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,8400 | 3,0714 | 500 |
| 23 feb 2024 | 3,8200 | 4,0200 | 3,8200 | 3,9200 | 3,1354 | 708 |
| 22 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,1034 | - |
| 21 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,1034 | - |
| 20 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,1034 | - |
| 19 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,1034 | - |
| 16 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,1034 | - |
| 15 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,1034 | - |
| 14 feb 2024 | 4,0000 | 4,0000 | 3,8400 | 3,8800 | 3,1034 | 4580 |
| 13 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,1034 | - |
| 12 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,1034 | - |
| 09 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 3,8800 | 3,1034 | 500 |
| 08 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,1674 | - |
| 07 feb 2024 | 4,2600 | 4,2600 | 4,0200 | 3,9600 | 3,1674 | 690 |
| 06 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,1674 | - |
| 05 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,1674 | - |
| 02 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,1674 | - |
| 01 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,1674 | - |
| 31 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,1674 | - |
| 30 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 3,9600 | 3,1674 | 1000 |
| 29 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,1994 | - |
| 26 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,0000 | 3,1994 | 5 |
| 25 ene 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,2634 | - |
| 24 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,0800 | 3,2634 | 200 |
| 23 ene 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,1194 | - |
| 22 ene 2024 | 3,9000 | 4,0200 | 3,9000 | 3,9000 | 3,1194 | 165 |
| 19 ene 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,2474 | - |
| 18 ene 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,2474 | - |
| 17 ene 2024 | 4,1000 | 4,1400 | 4,1000 | 4,0600 | 3,2474 | 3089 |
| 16 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,3434 | - |
| 15 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,3434 | - |
| 12 ene 2024 | 4,2800 | 4,2800 | 4,2600 | 4,1800 | 3,3434 | 493 |
| 11 ene 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,4074 | - |
| 10 ene 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,4074 | - |
| 09 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,2600 | 3,4074 | 416 |
| 08 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,5193 | - |
| 05 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,5193 | - |
| 04 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,5193 | - |
| 03 ene 2024 | 4,4200 | 4,4600 | 4,3400 | 4,4000 | 3,5193 | 20.145 |
| 02 ene 2024 | 4,2400 | 4,2600 | 4,2400 | 4,3200 | 3,4554 | 2259 |
| 29 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,3114 | - |
| 28 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,3114 | - |
| 27 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,3114 | - |
| 22 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,3114 | - |
| 21 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,3114 | - |
| 20 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,3114 | - |
| 19 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,3114 | - |
| 18 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,3114 | - |
| 15 dic 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1400 | 3,3114 | 255 |
| 14 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,3434 | - |
| 13 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,3434 | - |
| 12 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,3434 | - |
| 11 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,3434 | - |
| *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.