Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
11.059,00 +31,20 (+0,28%) Euro Stoxx 50
4.953,41 -36,47 (-0,73%) Dólar/Euro
1,0722 +0,0021 (+0,19%) Petróleo Brent
88,23 +0,21 (+0,24%) Oro
2.341,30 +2,90 (+0,12%) Bitcoin EUR
59.448,41 -2.642,08 (-4,26%)
Bradespar S.A. (XBRPO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:30AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 0,0000 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 5368 |
| 23 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 22 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 19 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,6800 | 3,6800 | 1000 |
| 18 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 17 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 16 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,6200 | 3,6200 | 600 |
| 15 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,7800 | 3,7800 | 60 |
| 12 abr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,7800 | 3,7800 | 80 |
| 11 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 10 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 09 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 08 abr 2024 | 3,7600 | 3,8000 | 3,7600 | 3,8400 | 3,8400 | 932 |
| 05 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 1000 |
| 04 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8200 | 3,8200 | 2592 |
| 03 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7000 | 3,7000 | 600 |
| 02 abr 2024 | 3,8600 | 3,8600 | 3,7000 | 3,8000 | 3,8000 | 419 |
| 28 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 27 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 2416 |
| 26 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 25 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 22 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 21 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 20 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 19 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,6600 | 3,6600 | 2552 |
| 18 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,5800 | 3,5800 | 693 |
| 15 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 14 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 13 mar 2024 | 3,7400 | 3,7400 | 3,7200 | 3,6600 | 3,6600 | 1535 |
| 12 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 11 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 1337 |
| 08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 07 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 06 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 05 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 1000 |
| 04 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,8200 | 3,8200 | 1343 |
| 01 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 29 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 28 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 27 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 26 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,8400 | 3,8400 | 500 |
| 23 feb 2024 | 3,8200 | 4,0200 | 3,8200 | 3,9200 | 3,9200 | 708 |
| 22 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 21 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 20 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 19 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 16 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 15 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 14 feb 2024 | 4,0000 | 4,0000 | 3,8400 | 3,8800 | 3,8800 | 4580 |
| 13 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 12 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 09 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 3,8800 | 3,8800 | 500 |
| 08 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 07 feb 2024 | 4,2600 | 4,2600 | 4,0200 | 3,9600 | 3,9600 | 690 |
| 06 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 05 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 02 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 01 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 31 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 30 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 1000 |
| 29 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 5 |
| 25 ene 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 24 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,0800 | 4,0800 | 200 |
| 23 ene 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 22 ene 2024 | 3,9000 | 4,0200 | 3,9000 | 3,9000 | 3,9000 | 165 |
| 19 ene 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 18 ene 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 17 ene 2024 | 4,1000 | 4,1400 | 4,1000 | 4,0600 | 4,0600 | 3089 |
| 16 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 15 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 12 ene 2024 | 4,2800 | 4,2800 | 4,2600 | 4,1800 | 4,1800 | 493 |
| 11 ene 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 10 ene 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 09 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,2600 | 4,2600 | 416 |
| 08 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 05 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 04 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 03 ene 2024 | 4,4200 | 4,4600 | 4,3400 | 4,4000 | 4,4000 | 20.145 |
| 02 ene 2024 | 4,2400 | 4,2600 | 4,2400 | 4,3200 | 4,3200 | 2259 |
| 29 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 28 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 27 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 22 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 21 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 20 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 19 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 18 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 15 dic 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1400 | 4,1400 | 255 |
| 14 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 13 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 12 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 11 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 08 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 07 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 06 dic 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 05 dic 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1800 | 4,1800 | 859 |
| 04 dic 2023 | 4,2400 | 4,2400 | 4,2400 | 4,1600 | 4,1600 | 2400 |
| 01 dic 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 30 nov 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| *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.