Mercados españoles cerrados en 4 hrs 19 min
IBEX 35
10.901,20 +46,80 (+0,43%) Euro Stoxx 50
4.903,55 -17,67 (-0,36%) Dólar/Euro
1,0709 -0,0009 (-0,09%) Petróleo Brent
83,84 +0,40 (+0,48%) Oro
2.307,90 -3,10 (-0,13%) Bitcoin EUR
54.365,20 +589,52 (+1,10%)
Bradespar S.A. (XBRPP.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:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 20 |
| 30 abr 2024 | 3,8400 | 3,8400 | 3,7400 | 3,6600 | 3,6600 | 1060 |
| 29 abr 2024 | 4,0200 | 4,0200 | 4,0200 | 3,9400 | 3,9400 | 150 |
| 26 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 26 abr 2024 | 0.814606 Dividendo | |||||
| 25 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,8200 | 3,0054 | 1100 |
| 24 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0211 | - |
| 23 abr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,8400 | 3,0211 | 2300 |
| 22 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,0369 | - |
| 19 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,0369 | - |
| 18 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,0369 | - |
| 17 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,0369 | - |
| 16 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,0369 | - |
| 15 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,0369 | 2740 |
| 12 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,0683 | - |
| 11 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,0683 | - |
| 10 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,0683 | - |
| 09 abr 2024 | 4,0200 | 4,0200 | 4,0200 | 3,9000 | 3,0683 | 550 |
| 08 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,9582 | - |
| 05 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,9582 | - |
| 04 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,9582 | - |
| 03 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,7600 | 2,9582 | 450 |
| 02 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,9425 | - |
| 28 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,9425 | - |
| 27 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,7400 | 2,9425 | 10 |
| 26 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,7200 | 2,9267 | 5 |
| 25 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,0054 | - |
| 22 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,0054 | - |
| 21 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,8200 | 3,0054 | 900 |
| 20 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,8638 | - |
| 19 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,8638 | - |
| 18 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,6400 | 2,8638 | 1000 |
| 15 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,6000 | 2,8323 | 1000 |
| 14 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,6600 | 2,8795 | 2663 |
| 13 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,9739 | - |
| 12 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,9739 | - |
| 11 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,9739 | - |
| 08 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,7800 | 2,9739 | 1100 |
| 07 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,0369 | - |
| 06 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,8600 | 3,0369 | 2300 |
| 05 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0526 | - |
| 04 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0526 | - |
| 01 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 3,8800 | 3,0526 | 1000 |
| 29 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,1627 | 1350 |
| 28 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,1942 | - |
| 27 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,1942 | - |
| 26 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,1942 | - |
| 23 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,1942 | - |
| 22 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,0600 | 3,1942 | 500 |
| 21 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,1942 | - |
| 20 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,1942 | - |
| 19 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,1942 | - |
| 16 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,1942 | - |
| 15 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,0600 | 3,1942 | 100 |
| 14 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1000 | 3,2257 | 100 |
| 13 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,2099 | - |
| 12 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,2099 | - |
| 09 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,0800 | 3,2099 | 100 |
| 08 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,3201 | - |
| 07 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,3201 | - |
| 06 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,3201 | - |
| 05 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,3201 | - |
| 02 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,3201 | - |
| 01 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,3201 | - |
| 31 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,3201 | - |
| 30 ene 2024 | 4,3600 | 4,3600 | 4,3200 | 4,2200 | 3,3201 | 947 |
| 29 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,2800 | 3,3673 | 500 |
| 26 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 3,4460 | - |
| 25 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 3,4460 | - |
| 24 ene 2024 | 4,4800 | 4,4800 | 4,4800 | 4,3800 | 3,4460 | 300 |
| 23 ene 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,3830 | - |
| 22 ene 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,3830 | - |
| 19 ene 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,3830 | - |
| 18 ene 2024 | 4,4200 | 4,4200 | 4,4200 | 4,3000 | 3,3830 | 200 |
| 17 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 16 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 15 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 12 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 11 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 10 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 09 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 08 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 05 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 04 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 03 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 02 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 29 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 28 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 27 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 22 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 21 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 20 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,6348 | - |
| 19 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,6200 | 3,6348 | 42 |
| 18 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,6191 | - |
| 15 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,6191 | - |
| 14 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,6191 | - |
| 13 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,6191 | - |
| 12 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,6191 | - |
| 11 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,6191 | - |
| 08 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,6191 | - |
| *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.