Mercados españoles abiertos en 39 mins
S&P 500
3.970,99 +22,27 (+0,56%) Nasdaq
11.823,96 +36,56 (+0,31%) NIKKEI 225
27.476,87 +91,62 (+0,33%) Dólar/Euro
1,0757 -0,0007 (-0,06%) Petróleo Brent
75,38 +0,39 (+0,52%) Bitcoin EUR
25.800,31 +173,46 (+0,68%)
Petróleo Brasileiro S.A. - Petrobras (XPBR.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:21PM CEST
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 4,6210 | 4,7200 | 4,6200 | 4,7200 | 4,7200 | 24.700 |
| 23 mar 2023 | 4,7400 | 4,7800 | 4,6800 | 4,7000 | 4,7000 | 58.256 |
| 22 mar 2023 | 4,8100 | 4,8100 | 4,7300 | 4,7600 | 4,7600 | 24.832 |
| 21 mar 2023 | 4,7710 | 4,8500 | 4,7600 | 4,8300 | 4,8300 | 21.484 |
| 20 mar 2023 | 4,7900 | 5,1250 | 4,7600 | 4,7600 | 4,7600 | 125.025 |
| 17 mar 2023 | 4,9700 | 4,9700 | 4,7400 | 4,7700 | 4,7700 | 85.040 |
| 16 mar 2023 | 4,9500 | 4,9700 | 4,8200 | 4,8300 | 4,8300 | 94.353 |
| 15 mar 2023 | 5,0400 | 5,0400 | 4,7600 | 4,7600 | 4,7600 | 86.062 |
| 14 mar 2023 | 5,2000 | 5,2000 | 4,9200 | 5,0600 | 5,0600 | 85.337 |
| 13 mar 2023 | 5,1500 | 5,2400 | 5,0500 | 5,1200 | 5,1200 | 33.089 |
| 10 mar 2023 | 5,3500 | 5,3800 | 5,3500 | 5,3700 | 5,3700 | 16.947 |
| 09 mar 2023 | 5,5000 | 5,5600 | 5,5000 | 5,5600 | 5,5600 | 5000 |
| 08 mar 2023 | 5,6000 | 5,6200 | 5,6000 | 5,6200 | 5,6200 | 2600 |
| 07 mar 2023 | 5,5400 | 5,5400 | 5,4300 | 5,4300 | 5,4300 | 20.924 |
| 06 mar 2023 | 5,7400 | 5,9500 | 5,3600 | 5,9500 | 5,9500 | 50.597 |
| 03 mar 2023 | 5,4310 | 5,4400 | 5,2200 | 5,4300 | 5,4300 | 161.895 |
| 02 mar 2023 | 5,6400 | 5,6400 | 5,3420 | 5,4000 | 5,4000 | 88.280 |
| 01 mar 2023 | 5,3800 | 5,5500 | 5,1600 | 5,2200 | 5,2200 | 37.792 |
| 28 feb 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 715 |
| 27 feb 2023 | 5,6000 | 5,6000 | 5,5000 | 5,5000 | 5,5000 | 4640 |
| 24 feb 2023 | 5,6600 | 5,6600 | 5,6100 | 5,6600 | 5,6600 | 15.868 |
| 23 feb 2023 | 5,5200 | 5,7100 | 5,5000 | 5,7100 | 5,7100 | 97.762 |
| 22 feb 2023 | 5,4800 | 5,4810 | 5,4800 | 5,4810 | 5,4810 | 13.270 |
| 21 feb 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 20 feb 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 600 |
| 17 feb 2023 | 5,6200 | 5,6200 | 5,5400 | 5,5700 | 5,5700 | 28.712 |
| 16 feb 2023 | 5,6200 | 5,6200 | 5,5800 | 5,5800 | 5,5800 | 1301 |
| 15 feb 2023 | 5,6200 | 5,6200 | 5,4900 | 5,5600 | 5,5600 | 21.123 |
| 14 feb 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 13 feb 2023 | 5,6000 | 5,6000 | 5,5210 | 5,5500 | 5,5500 | 49.767 |
| 10 feb 2023 | 5,3800 | 5,5000 | 5,3800 | 5,5000 | 5,5000 | 23.491 |
| 09 feb 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5500 |
| 08 feb 2023 | 5,3400 | 5,3800 | 5,1400 | 5,1400 | 5,1400 | 27.708 |
| 07 feb 2023 | 5,3800 | 5,4500 | 5,3500 | 5,3800 | 5,3800 | 53.958 |
| 06 feb 2023 | 5,1800 | 5,2300 | 5,1000 | 5,2200 | 5,2200 | 31.973 |
| 03 feb 2023 | 5,2200 | 5,2300 | 5,1200 | 5,1900 | 5,1900 | 44.223 |
| 02 feb 2023 | 5,4000 | 5,5000 | 5,2000 | 5,3000 | 5,3000 | 18.272 |
| 01 feb 2023 | 5,5000 | 5,5000 | 5,4300 | 5,4300 | 5,4300 | 27.322 |
| 31 ene 2023 | 5,4200 | 5,4200 | 5,4000 | 5,4000 | 5,4000 | 7485 |
| 30 ene 2023 | 5,1800 | 5,4000 | 5,1800 | 5,3400 | 5,3400 | 23.910 |
| 27 ene 2023 | 5,4800 | 5,4800 | 5,4200 | 5,4200 | 5,4200 | 9617 |
| 26 ene 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 1350 |
| 25 ene 2023 | 5,5800 | 5,5800 | 5,5400 | 5,5400 | 5,5400 | 100 |
| 24 ene 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
| 23 ene 2023 | 5,2200 | 5,4800 | 5,2200 | 5,4800 | 5,4800 | 908 |
| 20 ene 2023 | 5,3800 | 5,5000 | 5,3600 | 5,5000 | 5,5000 | 3928 |
| 19 ene 2023 | 5,1400 | 5,2800 | 5,1400 | 5,2800 | 5,2800 | 17.789 |
| 18 ene 2023 | 5,4400 | 5,4400 | 5,3900 | 5,4200 | 5,4200 | 84.604 |
| 17 ene 2023 | 5,0400 | 5,2800 | 5,0400 | 5,2800 | 5,2800 | 6794 |
| 16 ene 2023 | 5,1800 | 5,1800 | 5,0300 | 5,0400 | 5,0400 | 45.339 |
| 13 ene 2023 | 5,2400 | 5,2400 | 5,1000 | 5,1600 | 5,1600 | 28.201 |
| 12 ene 2023 | 5,1000 | 5,1000 | 4,9500 | 5,0200 | 5,0200 | 3221 |
| 11 ene 2023 | 4,8905 | 4,8905 | 4,8905 | 4,8905 | 4,8905 | - |
| 10 ene 2023 | 4,9100 | 4,9100 | 4,8600 | 4,8905 | 4,8905 | 20.819 |
| 09 ene 2023 | 4,9200 | 4,9200 | 4,9000 | 4,9100 | 4,9100 | 34.500 |
| 06 ene 2023 | 5,0000 | 5,0600 | 4,9800 | 4,9800 | 4,9800 | 20.358 |
| 05 ene 2023 | 4,7300 | 4,8500 | 4,7300 | 4,8400 | 4,8400 | 102.406 |
| 04 ene 2023 | 4,6635 | 5,0990 | 4,5600 | 5,0990 | 5,0990 | 95.845 |
| 03 ene 2023 | 4,8000 | 5,0970 | 4,7200 | 4,7200 | 4,7200 | 120.632 |
| 02 ene 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 500 |
| 30 dic 2022 | 5,3190 | 5,3190 | 5,3190 | 5,3190 | 5,3190 | 202 |
| 29 dic 2022 | 5,2000 | 5,3600 | 5,1810 | 5,2100 | 5,2100 | 17.659 |
| 28 dic 2022 | 4,9170 | 5,4000 | 4,9170 | 5,2500 | 5,2500 | 20.483 |
| 27 dic 2022 | 5,3220 | 5,3220 | 5,2000 | 5,2000 | 5,2000 | 33.383 |
| 23 dic 2022 | 5,2200 | 5,2200 | 5,1600 | 5,2200 | 5,2200 | 15.500 |
| 22 dic 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 791 |
| 21 dic 2022 | 5,0000 | 5,0600 | 4,8600 | 4,9300 | 4,9300 | 57.232 |
| 20 dic 2022 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4494 |
| 19 dic 2022 | 4,5625 | 4,6300 | 4,5500 | 4,5500 | 4,5500 | 144.658 |
| 16 dic 2022 | 4,7700 | 4,7700 | 4,5000 | 4,5500 | 4,5500 | 60.075 |
| 15 dic 2022 | 4,5500 | 4,6200 | 4,4000 | 4,4500 | 4,4500 | 108.107 |
| 14 dic 2022 | 5,1000 | 5,1000 | 4,4700 | 4,4700 | 4,4700 | 144.804 |
| 13 dic 2022 | 5,1000 | 5,1200 | 4,9900 | 5,0600 | 5,0600 | 141.681 |
| 12 dic 2022 | 5,1600 | 5,1600 | 4,9100 | 4,9200 | 4,9200 | 74.060 |
| 09 dic 2022 | 5,3400 | 5,3400 | 5,1260 | 5,1380 | 5,1380 | 75.616 |
| 08 dic 2022 | 5,4100 | 5,4200 | 5,3800 | 5,3800 | 5,3800 | 14.749 |
| 07 dic 2022 | 5,4900 | 5,5200 | 5,4500 | 5,4500 | 5,4500 | 7949 |
| 06 dic 2022 | 5,4800 | 5,5000 | 5,3600 | 5,3600 | 5,3600 | 29.730 |
| 05 dic 2022 | 5,5210 | 5,6210 | 5,5210 | 5,5800 | 5,5800 | 45.614 |
| 02 dic 2022 | 5,5400 | 5,7500 | 5,4400 | 5,7500 | 5,7500 | 6086 |
| 01 dic 2022 | 5,7200 | 5,7200 | 5,6600 | 5,6600 | 5,6600 | 140.147 |
| 30 nov 2022 | 5,6000 | 5,7600 | 5,5800 | 5,7400 | 5,7400 | 7441 |
| 29 nov 2022 | 5,3000 | 5,5000 | 5,3000 | 5,5000 | 5,5000 | 12.436 |
| 28 nov 2022 | 5,3000 | 5,3200 | 5,1130 | 5,2000 | 5,2000 | 129.553 |
| 25 nov 2022 | 5,5100 | 5,5100 | 5,2550 | 5,4160 | 5,4160 | 201.100 |
| 24 nov 2022 | 5,3350 | 5,4850 | 5,2250 | 5,3650 | 5,3650 | 82.559 |
| 23 nov 2022 | 5,3100 | 5,8200 | 5,2000 | 5,4500 | 5,4500 | 144.010 |
| 22 nov 2022 | 5,7000 | 5,9900 | 5,1200 | 5,5520 | 5,5520 | 123.490 |
| 22 nov 2022 | 3.3489 Dividendo | |||||
| 21 nov 2022 | 6,0010 | 6,2100 | 5,8000 | 5,9000 | 2,5511 | 66.993 |
| 18 nov 2022 | 5,8600 | 6,1800 | 5,8100 | 5,8200 | 2,5165 | 70.899 |
| 18 nov 2022 | 3.3489 Dividendo | |||||
| 17 nov 2022 | 5,8600 | 5,8600 | 5,6200 | 5,7000 | 1,0166 | 97.193 |
| 16 nov 2022 | 6,0000 | 6,0200 | 5,8600 | 5,9000 | 1,0523 | 109.610 |
| 15 nov 2022 | 6,3400 | 6,4200 | 6,3400 | 6,4200 | 1,1450 | 936 |
| 14 nov 2022 | 5,9000 | 6,0000 | 5,8600 | 6,0000 | 1,0701 | 86.077 |
| 11 nov 2022 | 5,7400 | 5,7400 | 5,5400 | 5,7400 | 1,0237 | 117.768 |
| 10 nov 2022 | 6,1200 | 6,1200 | 5,6200 | 5,7000 | 1,0166 | 105.298 |
| 09 nov 2022 | 6,2000 | 6,2000 | 6,0600 | 6,1600 | 1,0986 | 54.323 |
| 08 nov 2022 | 6,2800 | 6,2800 | 6,0500 | 6,1400 | 1,0951 | 83.227 |
| *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.
