Mercados españoles abiertos en 5 hrs 25 min
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.382,85 +55,74 (+0,20%) Dólar/Euro
1,0858 -0,0008 (-0,08%) Petróleo Brent
84,42 -0,07 (-0,08%) BTC-EUR
21.284,44 +43,89 (+0,21%)
Monero EUR (XMR-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:33AM UTC. Mercado abierto.
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 feb 2023 | 163,73 | 163,79 | 162,90 | 162,93 | 162,93 | 79.004.168 |
| 31 ene 2023 | - | - | - | - | - | - |
| 30 ene 2023 | 171,30 | 171,74 | 161,27 | 162,21 | 162,21 | 76.805.952 |
| 29 ene 2023 | 170,31 | 171,82 | 167,74 | 171,30 | 171,30 | 66.898.479 |
| 28 ene 2023 | 165,53 | 171,21 | 163,95 | 170,35 | 170,35 | 99.845.249 |
| 27 ene 2023 | 157,54 | 165,94 | 154,19 | 165,51 | 165,51 | 104.706.201 |
| 26 ene 2023 | 158,77 | 163,52 | 157,05 | 157,51 | 157,51 | 80.962.213 |
| 25 ene 2023 | 158,16 | 161,10 | 152,87 | 158,82 | 158,82 | 71.449.729 |
| 24 ene 2023 | 164,68 | 165,43 | 154,93 | 158,16 | 158,16 | 82.069.248 |
| 23 ene 2023 | 162,93 | 165,33 | 161,50 | 164,72 | 164,72 | 72.840.663 |
| 22 ene 2023 | 158,84 | 166,43 | 158,72 | 162,94 | 162,94 | 62.925.241 |
| 21 ene 2023 | 159,53 | 167,22 | 157,82 | 158,83 | 158,83 | 111.787.335 |
| 20 ene 2023 | 152,80 | 159,52 | 152,70 | 159,49 | 159,49 | 80.304.265 |
| 19 ene 2023 | 150,77 | 153,02 | 145,11 | 152,75 | 152,75 | 105.518.540 |
| 18 ene 2023 | 159,34 | 161,01 | 149,48 | 150,80 | 150,80 | 86.816.200 |
| 17 ene 2023 | 154,92 | 161,74 | 153,19 | 159,36 | 159,36 | 78.994.249 |
| 16 ene 2023 | 160,91 | 162,60 | 153,60 | 154,87 | 154,87 | 87.323.372 |
| 15 ene 2023 | 162,03 | 163,52 | 158,46 | 160,78 | 160,78 | 97.731.079 |
| 14 ene 2023 | 157,27 | 172,56 | 157,07 | 162,12 | 162,12 | 152.379.925 |
| 13 ene 2023 | 153,79 | 157,30 | 152,35 | 157,29 | 157,29 | 80.648.541 |
| 12 ene 2023 | 157,36 | 157,81 | 152,42 | 153,79 | 153,79 | 121.018.522 |
| 11 ene 2023 | 150,44 | 157,44 | 149,40 | 156,85 | 156,85 | 98.700.236 |
| 10 ene 2023 | 148,00 | 151,61 | 146,93 | 150,43 | 150,43 | 92.881.692 |
| 09 ene 2023 | 145,98 | 150,35 | 145,61 | 148,02 | 148,02 | 96.363.423 |
| 08 ene 2023 | 146,14 | 148,77 | 144,94 | 145,97 | 145,97 | 79.714.510 |
| 07 ene 2023 | 145,38 | 146,16 | 144,19 | 146,16 | 146,16 | 50.431.753 |
| 06 ene 2023 | 148,20 | 150,23 | 144,72 | 145,43 | 145,43 | 74.312.613 |
| 05 ene 2023 | 142,18 | 148,20 | 142,16 | 148,20 | 148,20 | 74.182.391 |
| 04 ene 2023 | 140,79 | 143,61 | 140,54 | 142,13 | 142,13 | 79.121.107 |
| 03 ene 2023 | 138,56 | 141,26 | 139,97 | 140,81 | 140,81 | 46.145.816 |
| 02 ene 2023 | 138,78 | 140,04 | 138,57 | 138,57 | 138,57 | 44.068.790 |
| 01 ene 2023 | 137,33 | 139,20 | 136,52 | 138,78 | 138,78 | 34.048.738 |
| 31 dic 2022 | 136,13 | 138,36 | 135,56 | 137,31 | 137,31 | 41.531.813 |
| 30 dic 2022 | 136,62 | 136,81 | 135,41 | 136,13 | 136,13 | 62.306.139 |
| 29 dic 2022 | 138,10 | 138,22 | 135,93 | 136,62 | 136,62 | 57.120.010 |
| 28 dic 2022 | 136,71 | 138,17 | 135,10 | 138,10 | 138,10 | 57.550.291 |
| 27 dic 2022 | 137,94 | 138,18 | 135,51 | 136,70 | 136,70 | 62.142.741 |
| 26 dic 2022 | 136,76 | 138,49 | 135,93 | 137,96 | 137,96 | 54.642.212 |
| 25 dic 2022 | 134,49 | 137,05 | 134,38 | 136,78 | 136,78 | 46.373.820 |
| 24 dic 2022 | 134,21 | 135,06 | 133,06 | 134,49 | 134,49 | 41.663.899 |
| 23 dic 2022 | 137,23 | 138,23 | 131,92 | 134,20 | 134,20 | 69.028.046 |
| 22 dic 2022 | 138,90 | 139,19 | 135,97 | 137,23 | 137,23 | 59.616.733 |
| 21 dic 2022 | 138,34 | 140,09 | 138,12 | 138,88 | 138,88 | 54.021.448 |
| 20 dic 2022 | 135,69 | 138,72 | 135,65 | 138,34 | 138,34 | 59.918.546 |
| 19 dic 2022 | 136,38 | 137,37 | 135,10 | 135,67 | 135,67 | 47.676.593 |
| 18 dic 2022 | 135,40 | 137,77 | 134,94 | 136,37 | 136,37 | 53.369.259 |
| 17 dic 2022 | 134,10 | 135,86 | 130,92 | 135,40 | 135,40 | 52.803.023 |
| 16 dic 2022 | 140,11 | 140,31 | 133,01 | 134,12 | 134,12 | 65.652.524 |
| 15 dic 2022 | 139,22 | 140,96 | 138,10 | 140,12 | 140,12 | 68.755.367 |
| 14 dic 2022 | 142,63 | 143,31 | 137,96 | 139,21 | 139,21 | 92.020.692 |
| 13 dic 2022 | 142,85 | 143,84 | 140,74 | 142,63 | 142,63 | 80.889.544 |
| 12 dic 2022 | 142,99 | 143,79 | 140,83 | 142,83 | 142,83 | 102.968.561 |
| 11 dic 2022 | 142,09 | 144,17 | 141,65 | 142,99 | 142,99 | 58.393.259 |
| 10 dic 2022 | 141,33 | 142,97 | 140,77 | 142,16 | 142,16 | 48.315.464 |
| 09 dic 2022 | 139,86 | 141,49 | 138,46 | 141,33 | 141,33 | 65.649.256 |
| 08 dic 2022 | 136,99 | 140,55 | 136,21 | 139,87 | 139,87 | 72.053.846 |
| 07 dic 2022 | 137,02 | 137,83 | 135,17 | 136,99 | 136,99 | 58.464.380 |
| 06 dic 2022 | 138,28 | 138,82 | 135,50 | 137,03 | 137,03 | 65.713.713 |
| 05 dic 2022 | 135,00 | 138,42 | 134,29 | 138,33 | 138,33 | 76.910.743 |
| 04 dic 2022 | 137,94 | 139,84 | 135,01 | 135,01 | 135,01 | 69.934.022 |
| 03 dic 2022 | 138,09 | 140,63 | 136,46 | 137,94 | 137,94 | 72.744.117 |
| 02 dic 2022 | 137,09 | 139,12 | 136,23 | 138,08 | 138,08 | 62.242.945 |
| 01 dic 2022 | 136,34 | 138,58 | 135,68 | 137,12 | 137,12 | 84.530.251 |
| 30 nov 2022 | 133,18 | 137,04 | 133,13 | 136,35 | 136,35 | 70.598.814 |
| 29 nov 2022 | 130,48 | 134,48 | 129,81 | 133,18 | 133,18 | 75.222.651 |
| 28 nov 2022 | 131,60 | 132,11 | 128,33 | 130,48 | 130,48 | 57.166.733 |
| 27 nov 2022 | 133,29 | 134,02 | 131,44 | 131,60 | 131,60 | 65.145.311 |
| 26 nov 2022 | 130,90 | 133,68 | 130,32 | 133,28 | 133,28 | 71.457.049 |
| 25 nov 2022 | 131,36 | 132,62 | 128,48 | 130,89 | 130,89 | 70.553.873 |
| 24 nov 2022 | 129,49 | 131,84 | 128,21 | 131,39 | 131,39 | 75.743.148 |
| 23 nov 2022 | 129,90 | 132,70 | 128,86 | 129,46 | 129,46 | 111.241.934 |
| 22 nov 2022 | 123,39 | 130,10 | 122,58 | 129,91 | 129,91 | 89.942.356 |
| 21 nov 2022 | 125,65 | 131,77 | 123,45 | 123,48 | 123,48 | 118.931.285 |
| 20 nov 2022 | 129,88 | 129,88 | 125,06 | 125,66 | 125,66 | 54.293.014 |
| 19 nov 2022 | 128,82 | 130,02 | 127,62 | 129,88 | 129,88 | 48.271.482 |
| 18 nov 2022 | 128,15 | 129,48 | 126,85 | 128,85 | 128,85 | 59.371.311 |
| 17 nov 2022 | 127,24 | 128,43 | 126,36 | 128,10 | 128,10 | 67.605.390 |
| 16 nov 2022 | 124,54 | 127,56 | 122,13 | 127,24 | 127,24 | 68.471.599 |
| 15 nov 2022 | 125,80 | 126,94 | 123,40 | 124,54 | 124,54 | 63.681.793 |
| 14 nov 2022 | 123,42 | 126,36 | 118,42 | 125,80 | 125,80 | 89.816.776 |
| 13 nov 2022 | 123,91 | 126,44 | 121,95 | 123,43 | 123,43 | 70.492.818 |
| 12 nov 2022 | 123,47 | 124,94 | 120,56 | 123,90 | 123,90 | 56.371.775 |
| 11 nov 2022 | 130,68 | 131,91 | 120,08 | 123,43 | 123,43 | 122.661.700 |
| 10 nov 2022 | 118,96 | 131,91 | 117,93 | 130,72 | 130,72 | 202.776.702 |
| 09 nov 2022 | 137,12 | 138,74 | 115,94 | 118,89 | 118,89 | 134.897.431 |
| 08 nov 2022 | 154,96 | 156,80 | 130,47 | 137,13 | 137,13 | 150.701.123 |
| 07 nov 2022 | 156,04 | 159,57 | 153,05 | 154,96 | 154,96 | 86.389.294 |
| 06 nov 2022 | 157,52 | 161,90 | 155,63 | 156,04 | 156,04 | 72.844.500 |
| 05 nov 2022 | 158,61 | 162,13 | 157,12 | 157,50 | 157,50 | 92.972.321 |
| 04 nov 2022 | 153,13 | 158,60 | 152,72 | 158,60 | 158,60 | 81.797.280 |
| 03 nov 2022 | 149,65 | 153,56 | 149,61 | 153,12 | 153,12 | 69.101.389 |
| 02 nov 2022 | 151,52 | 152,80 | 147,78 | 149,65 | 149,65 | 93.585.872 |
| 01 nov 2022 | 150,87 | 152,94 | 150,33 | 151,52 | 151,52 | 81.346.832 |
| 31 oct 2022 | 148,21 | 151,93 | 147,86 | 150,87 | 150,87 | 89.751.268 |
| 30 oct 2022 | 149,46 | 150,82 | 146,89 | 148,20 | 148,20 | 62.846.846 |
| 29 oct 2022 | 147,30 | 149,85 | 146,43 | 149,46 | 149,46 | 68.580.204 |
| 28 oct 2022 | 146,23 | 148,72 | 144,82 | 147,32 | 147,32 | 79.165.548 |
| 27 oct 2022 | 145,49 | 148,95 | 145,54 | 146,25 | 146,25 | 89.203.981 |
| 26 oct 2022 | 144,64 | 146,76 | 144,60 | 145,48 | 145,48 | 541.964.497 |
| 25 oct 2022 | 144,89 | 146,93 | 144,54 | 144,72 | 144,72 | 72.792.658 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
