Mercados españoles abiertos en 8 hrs 58 min
S&P 500
4.002,87 +51,30 (+1,30%) Nasdaq
11.860,11 +184,57 (+1,58%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0772 +0,0046 (+0,43%) Petróleo Brent
75,12 -0,20 (-0,27%) Bitcoin EUR
26.059,98 +40,88 (+0,16%)
Petróleo Brasileiro S.A. - Petrobras (XPBRA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:51PM CET
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 4,2600 | 4,3300 | 4,2200 | 4,2500 | 4,2500 | 66.882 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 4,4200 | 4,4200 | 4,2400 | 4,2400 | 4,2400 | 24.560 |
| 16 mar 2023 | 4,2300 | 4,3500 | 4,2300 | 4,2800 | 4,2800 | 41.954 |
| 15 mar 2023 | 4,4315 | 4,4315 | 4,2400 | 4,2400 | 4,2400 | 38.927 |
| 14 mar 2023 | 4,5240 | 4,5400 | 4,4800 | 4,5000 | 4,5000 | 23.806 |
| 13 mar 2023 | 4,6600 | 4,6600 | 4,4000 | 4,5200 | 4,5200 | 70.887 |
| 10 mar 2023 | 4,8400 | 4,8400 | 4,7200 | 4,7200 | 4,7200 | 44.880 |
| 09 mar 2023 | 4,8800 | 4,9600 | 4,8600 | 4,9200 | 4,9200 | 31.300 |
| 08 mar 2023 | 4,8140 | 4,9600 | 4,8100 | 4,9000 | 4,9000 | 24.973 |
| 07 mar 2023 | 4,9400 | 4,9400 | 4,8100 | 4,8200 | 4,8200 | 62.693 |
| 06 mar 2023 | 4,8500 | 4,9400 | 4,7600 | 4,8400 | 4,8400 | 59.843 |
| 03 mar 2023 | 4,9400 | 4,9400 | 4,6300 | 4,7400 | 4,7400 | 56.598 |
| 02 mar 2023 | 4,9865 | 4,9865 | 4,6400 | 4,8500 | 4,8500 | 117.249 |
| 01 mar 2023 | 4,7605 | 4,8840 | 4,6000 | 4,8350 | 4,8350 | 125.085 |
| 28 feb 2023 | 4,9600 | 5,1000 | 4,9100 | 4,9400 | 4,9400 | 184.518 |
| 27 feb 2023 | 4,9815 | 5,0800 | 4,9700 | 5,0400 | 5,0400 | 119.916 |
| 24 feb 2023 | 5,0600 | 5,1000 | 5,0600 | 5,0600 | 5,0600 | 204.514 |
| 23 feb 2023 | 4,9200 | 5,1700 | 4,9000 | 5,1000 | 5,1000 | 116.624 |
| 22 feb 2023 | 4,9150 | 4,9550 | 4,9150 | 4,9350 | 4,9350 | 189.079 |
| 21 feb 2023 | 4,9060 | 4,9060 | 4,9060 | 4,9060 | 4,9060 | 1000 |
| 20 feb 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 17 feb 2023 | 5,0200 | 5,0200 | 4,9400 | 4,9400 | 4,9400 | 3090 |
| 16 feb 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 15 feb 2023 | 4,8500 | 4,8900 | 4,8500 | 4,8900 | 4,8900 | 5178 |
| 14 feb 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 13 feb 2023 | 4,9690 | 4,9690 | 4,8800 | 4,8800 | 4,8800 | 13.917 |
| 10 feb 2023 | 4,8800 | 4,8800 | 4,8200 | 4,8200 | 4,8200 | 3577 |
| 09 feb 2023 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,7200 | 5700 |
| 08 feb 2023 | 4,8300 | 4,8300 | 4,7600 | 4,7600 | 4,7600 | 9500 |
| 07 feb 2023 | 4,8900 | 4,8900 | 4,8200 | 4,8200 | 4,8200 | 6500 |
| 06 feb 2023 | 4,6400 | 4,6600 | 4,6200 | 4,6200 | 4,6200 | 12.500 |
| 03 feb 2023 | 4,6000 | 4,6600 | 4,6000 | 4,6600 | 4,6600 | 6488 |
| 02 feb 2023 | 4,8000 | 4,8200 | 4,7200 | 4,7200 | 4,7200 | 27.600 |
| 01 feb 2023 | 4,8800 | 4,8800 | 4,8700 | 4,8700 | 4,8700 | 7714 |
| 31 ene 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 2000 |
| 30 ene 2023 | 4,7600 | 4,8000 | 4,7600 | 4,8000 | 4,8000 | 5000 |
| 27 ene 2023 | 4,9200 | 4,9200 | 4,8200 | 4,8200 | 4,8200 | 25.050 |
| 26 ene 2023 | 5,0300 | 5,0300 | 4,9500 | 4,9500 | 4,9500 | 1350 |
| 25 ene 2023 | 4,7800 | 4,7800 | 4,7500 | 4,7500 | 4,7500 | 200 |
| 24 ene 2023 | 4,9700 | 4,9800 | 4,8000 | 4,9100 | 4,9100 | 8444 |
| 23 ene 2023 | 4,8900 | 5,2000 | 4,8900 | 5,0600 | 5,0600 | 13.802 |
| 20 ene 2023 | 4,7900 | 4,7900 | 4,6500 | 4,6500 | 4,6500 | 14.680 |
| 19 ene 2023 | 4,5600 | 4,5800 | 4,5600 | 4,5800 | 4,5800 | 2100 |
| 18 ene 2023 | 4,7600 | 4,8600 | 4,7600 | 4,8200 | 4,8200 | 14.570 |
| 17 ene 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 5500 |
| 16 ene 2023 | 4,5700 | 4,5700 | 4,4800 | 4,4800 | 4,4800 | 13.920 |
| 13 ene 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 12 ene 2023 | 4,4800 | 4,5500 | 4,4800 | 4,5500 | 4,5500 | 13.401 |
| 11 ene 2023 | 4,4700 | 4,5000 | 4,4300 | 4,4300 | 4,4300 | 5493 |
| 10 ene 2023 | 4,4000 | 4,4000 | 4,3500 | 4,3500 | 4,3500 | 6944 |
| 09 ene 2023 | 4,3600 | 4,3600 | 4,2800 | 4,3300 | 4,3300 | 31.318 |
| 06 ene 2023 | 4,4000 | 4,4500 | 4,3800 | 4,4100 | 4,4100 | 24.428 |
| 05 ene 2023 | 4,1405 | 4,2500 | 4,1405 | 4,2100 | 4,2100 | 72.448 |
| 04 ene 2023 | 4,1200 | 4,2990 | 3,9800 | 4,1700 | 4,1700 | 30.091 |
| 03 ene 2023 | 4,2110 | 4,5390 | 4,0500 | 4,0800 | 4,0800 | 104.662 |
| 02 ene 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 30 dic 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 2793 |
| 29 dic 2022 | 4,6500 | 4,6500 | 4,5000 | 4,6000 | 4,6000 | 21.242 |
| 28 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 486 |
| 27 dic 2022 | 4,6530 | 4,6530 | 4,5400 | 4,6000 | 4,6000 | 21.760 |
| 23 dic 2022 | 4,6900 | 4,7200 | 4,6900 | 4,7200 | 4,7200 | 2051 |
| 22 dic 2022 | 4,5000 | 4,5100 | 4,4600 | 4,4600 | 4,4600 | 3480 |
| 21 dic 2022 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 2500 |
| 20 dic 2022 | 3,9900 | 4,2100 | 3,9900 | 4,2100 | 4,2100 | 2150 |
| 19 dic 2022 | 4,0400 | 4,0800 | 4,0000 | 4,0800 | 4,0800 | 41.144 |
| 16 dic 2022 | 4,2400 | 4,2400 | 3,9100 | 3,9100 | 3,9100 | 8402 |
| 15 dic 2022 | 3,9600 | 4,3360 | 3,9000 | 3,9800 | 3,9800 | 90.180 |
| 14 dic 2022 | 4,3300 | 4,3300 | 3,9100 | 3,9100 | 3,9100 | 104.513 |
| 13 dic 2022 | 4,4300 | 4,4300 | 4,3500 | 4,3600 | 4,3600 | 15.546 |
| 12 dic 2022 | 4,8000 | 4,8000 | 4,2500 | 4,2800 | 4,2800 | 42.305 |
| 09 dic 2022 | 4,7100 | 4,7100 | 4,6000 | 4,6400 | 4,6400 | 20.610 |
| 08 dic 2022 | 4,8300 | 4,8300 | 4,7400 | 4,7400 | 4,7400 | 2787 |
| 07 dic 2022 | 4,8700 | 4,9000 | 4,8700 | 4,8700 | 4,8700 | 600 |
| 06 dic 2022 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 2500 |
| 05 dic 2022 | 4,9900 | 4,9900 | 4,8700 | 4,8900 | 4,8900 | 9713 |
| 02 dic 2022 | 4,8945 | 5,0000 | 4,8500 | 5,0000 | 5,0000 | 3325 |
| 01 dic 2022 | 5,1000 | 5,4000 | 4,8800 | 4,9800 | 4,9800 | 12.527 |
| 30 nov 2022 | 4,8500 | 5,0000 | 4,8200 | 5,0000 | 5,0000 | 8000 |
| 29 nov 2022 | 4,5980 | 4,5980 | 4,5880 | 4,5880 | 4,5880 | 184 |
| 28 nov 2022 | 4,3425 | 4,4800 | 4,3400 | 4,4800 | 4,4800 | 30.974 |
| 25 nov 2022 | 4,5405 | 4,7800 | 4,4400 | 4,7800 | 4,7800 | 44.764 |
| 24 nov 2022 | 4,4000 | 4,5660 | 4,4000 | 4,5660 | 4,5660 | 47.218 |
| 23 nov 2022 | 4,4500 | 4,7100 | 4,4000 | 4,6700 | 4,6700 | 46.071 |
| 22 nov 2022 | 4,5320 | 4,7600 | 4,3600 | 4,7600 | 4,7600 | 48.637 |
| 22 nov 2022 | 3.3489 Dividendo | |||||
| 21 nov 2022 | 5,2210 | 5,6000 | 5,0500 | 5,0500 | 1,7011 | 45.231 |
| 18 nov 2022 | 5,2200 | 5,4500 | 5,0800 | 5,0800 | 1,7112 | 36.158 |
| 18 nov 2022 | 3.3489 Dividendo | |||||
| 17 nov 2022 | 5,1200 | 5,1200 | 5,0000 | 5,1200 | 0,5966 | 39.046 |
| 16 nov 2022 | 5,2800 | 5,4000 | 5,1500 | 5,1500 | 0,6001 | 57.805 |
| 15 nov 2022 | 5,4800 | 5,5200 | 5,4800 | 5,5200 | 0,6432 | 3450 |
| 14 nov 2022 | 5,2000 | 5,3000 | 5,1500 | 5,2600 | 0,6129 | 42.910 |
| 11 nov 2022 | 5,1100 | 5,1100 | 4,8550 | 5,0500 | 0,5884 | 53.685 |
| 10 nov 2022 | 5,4600 | 5,4600 | 4,9250 | 5,0600 | 0,5896 | 75.454 |
| 09 nov 2022 | 5,5600 | 5,5600 | 5,4200 | 5,4600 | 0,6362 | 22.766 |
| 08 nov 2022 | 5,6400 | 5,6400 | 5,3800 | 5,4200 | 0,6316 | 29.109 |
| 07 nov 2022 | 5,7800 | 5,7800 | 5,6000 | 5,6200 | 0,6549 | 28.751 |
| 04 nov 2022 | 6,4200 | 6,4200 | 6,0500 | 6,0500 | 0,7050 | 14.870 |
| 03 nov 2022 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 0,7341 | - |
| *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.
