Mercados españoles cerrados en 2 hrs 12 min
IBEX 35
11.028,30 +68,80 (+0,63%) Euro Stoxx 50
4.902,83 +22,41 (+0,46%) Dólar/Euro
1,0737 +0,0001 (+0,01%) Petróleo Brent
84,33 +0,08 (+0,09%) Oro
2.332,40 +3,40 (+0,15%) Bitcoin EUR
60.543,61 -619,67 (-1,01%)
CoinShares Physical XRP (XRPL.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
A partir del 09:55AM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 14 jun 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 13 jun 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 12 jun 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | 20 |
| 11 jun 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 10 jun 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 07 jun 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 06 jun 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 05 jun 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | 100 |
| 04 jun 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 03 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 31 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 30 may 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 29 may 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 28 may 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 27 may 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 24 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 23 may 2024 | 18,54 | 18,54 | 18,45 | 18,45 | 18,45 | 24 |
| 22 may 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 21 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 17 may 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 16 may 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 15 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 14 may 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 13 may 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 10 may 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 08 may 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 07 may 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 06 may 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 03 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 02 may 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | 1 |
| 30 abr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | 20 |
| 29 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 26 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 25 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 24 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 23 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | 30 |
| 22 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | 586 |
| 19 abr 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | 2 |
| 18 abr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 17 abr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 16 abr 2024 | 17,48 | 17,48 | 17,17 | 17,17 | 17,17 | 2014 |
| 15 abr 2024 | 18,39 | 18,39 | 17,97 | 18,09 | 18,09 | 740 |
| 12 abr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 11 abr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 10 abr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 09 abr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | 300 |
| 08 abr 2024 | 21,06 | 21,17 | 21,06 | 21,17 | 21,17 | 50 |
| 05 abr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 04 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 03 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 02 abr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 28 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 27 mar 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 26 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 25 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | 47 |
| 22 mar 2024 | 21,75 | 21,75 | 21,31 | 21,35 | 21,35 | 4514 |
| 21 mar 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | 500 |
| 20 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 19 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 18 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 15 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | 20 |
| 14 mar 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 13 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 12 mar 2024 | 23,50 | 23,60 | 23,50 | 23,60 | 23,60 | 300 |
| 11 mar 2024 | 20,90 | 24,22 | 20,90 | 24,22 | 24,22 | 605 |
| 08 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 07 mar 2024 | 21,09 | 21,11 | 21,09 | 21,10 | 21,10 | 1700 |
| 06 mar 2024 | 20,72 | 20,91 | 20,32 | 20,32 | 20,32 | 111 |
| 05 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 04 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 01 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | 1 |
| 29 feb 2024 | 20,05 | 20,21 | 20,05 | 20,21 | 20,21 | 436 |
| 28 feb 2024 | 19,98 | 19,98 | 19,73 | 19,90 | 19,90 | 729 |
| 27 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | 619 |
| 26 feb 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 23 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 1 |
| 22 feb 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 21 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 20 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 300 |
| 19 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 16 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | 25 |
| 15 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 14 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | 91 |
| 13 feb 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 12 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | 200 |
| 09 feb 2024 | 17,31 | 17,59 | 17,31 | 17,50 | 17,50 | 340 |
| 08 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 07 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
| 06 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
| 05 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | 487 |
| 02 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | 2 |
| 01 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 31 ene 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | 1 |
| 30 ene 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | 1500 |
| 29 ene 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | 55 |
| 26 ene 2024 | 17,11 | 17,29 | 17,11 | 17,28 | 17,28 | 174 |
| 25 ene 2024 | 17,07 | 17,07 | 16,94 | 16,94 | 16,94 | 52 |
| 24 ene 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | 2 |
| 23 ene 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | 30 |
| *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.