Mercados españoles cerrados en 4 hrs 31 min
IBEX 35
11.037,50 +9,70 (+0,09%) Euro Stoxx 50
4.955,59 -34,29 (-0,69%) Dólar/Euro
1,0727 +0,0026 (+0,25%) Petróleo Brent
88,12 +0,10 (+0,11%) Oro
2.338,20 -0,20 (-0,01%) Bitcoin EUR
59.180,45 -2.792,38 (-4,51%)
Bradespar S.A. (XBRPP.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:38PM 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 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 23 abr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,8400 | 3,8400 | 2300 |
| 22 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 19 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 18 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 17 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 16 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 15 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 2740 |
| 12 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 11 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 10 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 09 abr 2024 | 4,0200 | 4,0200 | 4,0200 | 3,9000 | 3,9000 | 550 |
| 08 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 05 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 04 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 03 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,7600 | 3,7600 | 450 |
| 02 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 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 | 10 |
| 26 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,7200 | 3,7200 | 5 |
| 25 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 22 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 21 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,8200 | 3,8200 | 900 |
| 20 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 19 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 18 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,6400 | 3,6400 | 1000 |
| 15 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,6000 | 3,6000 | 1000 |
| 14 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,6600 | 3,6600 | 2663 |
| 13 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 12 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 11 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 08 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,7800 | 3,7800 | 1100 |
| 07 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 06 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,8600 | 3,8600 | 2300 |
| 05 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 04 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 01 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 3,8800 | 3,8800 | 1000 |
| 29 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 1350 |
| 28 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 27 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 26 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 23 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 22 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,0600 | 4,0600 | 500 |
| 21 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 20 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 19 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 16 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 15 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,0600 | 4,0600 | 100 |
| 14 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1000 | 4,1000 | 100 |
| 13 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 12 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 09 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,0800 | 4,0800 | 100 |
| 08 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 07 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 06 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 05 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 02 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 01 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 31 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 30 ene 2024 | 4,3600 | 4,3600 | 4,3200 | 4,2200 | 4,2200 | 947 |
| 29 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,2800 | 4,2800 | 500 |
| 26 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 25 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 24 ene 2024 | 4,4800 | 4,4800 | 4,4800 | 4,3800 | 4,3800 | 300 |
| 23 ene 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 22 ene 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 19 ene 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 18 ene 2024 | 4,4200 | 4,4200 | 4,4200 | 4,3000 | 4,3000 | 200 |
| 17 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 16 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 15 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 12 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 11 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 10 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 09 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 08 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 05 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 04 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 03 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 02 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 29 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 28 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 27 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 22 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 21 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 20 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 19 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,6200 | 4,6200 | 42 |
| 18 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 15 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 14 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 13 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 12 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 08 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 07 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 06 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 05 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 04 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 01 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 30 nov 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| *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.