Mercados españoles abiertos en 24 mins
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0726 +0,0025 (+0,24%) Petróleo Brent
88,21 +0,19 (+0,22%) Bitcoin EUR
60.004,96 -2.120,68 (-3,41%)
Tezos EUR (XTZ-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:34AM UTC. 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 |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 0,943060 | 0,946854 | 0,925666 | 0,939817 | 0,939817 | 29.927.918 |
| 24 abr 2024 | 0,997855 | 1,004651 | 0,977135 | 0,980552 | 0,980552 | 23.906.453 |
| 23 abr 2024 | 0,976890 | 1,007068 | 0,968702 | 0,997855 | 0,997855 | 23.889.295 |
| 22 abr 2024 | 1,012992 | 1,016097 | 0,964749 | 0,976896 | 0,976896 | 23.545.414 |
| 21 abr 2024 | 0,924580 | 1,019286 | 0,912408 | 1,012992 | 1,012992 | 27.627.760 |
| 20 abr 2024 | 0,915792 | 0,935561 | 0,846974 | 0,924579 | 0,924579 | 38.591.368 |
| 19 abr 2024 | 0,885625 | 0,923061 | 0,864521 | 0,915792 | 0,915792 | 33.764.862 |
| 18 abr 2024 | 0,943525 | 0,947331 | 0,870386 | 0,885625 | 0,885625 | 36.969.802 |
| 17 abr 2024 | 0,939797 | 0,971338 | 0,908363 | 0,943527 | 0,943527 | 44.036.984 |
| 16 abr 2024 | 0,985346 | 1,047978 | 0,912341 | 0,939797 | 0,939797 | 44.778.220 |
| 15 abr 2024 | 0,928352 | 0,992777 | 0,893449 | 0,985374 | 0,985374 | 43.714.861 |
| 14 abr 2024 | 1,035266 | 1,044547 | 0,826183 | 0,928352 | 0,928352 | 62.468.262 |
| 13 abr 2024 | 1,196698 | 1,212644 | 0,993142 | 1,035292 | 1,035292 | 48.927.512 |
| 12 abr 2024 | 1,186796 | 1,207210 | 1,176495 | 1,196698 | 1,196698 | 37.156.043 |
| 11 abr 2024 | 1,166499 | 1,177813 | 1,116075 | 1,186796 | 1,186796 | 29.281.980 |
| 10 abr 2024 | 1,222300 | 1,229814 | 1,162885 | 1,166499 | 1,166499 | 30.533.009 |
| 09 abr 2024 | 1,173415 | 1,225250 | 1,149637 | 1,222300 | 1,222300 | 26.936.480 |
| 08 abr 2024 | 1,166371 | 1,179907 | 1,157837 | 1,173415 | 1,173415 | 19.275.844 |
| 07 abr 2024 | 1,153697 | 1,173544 | 1,149729 | 1,166371 | 1,166371 | 19.926.045 |
| 06 abr 2024 | 1,171148 | 1,174953 | 1,111257 | 1,153697 | 1,153697 | 24.667.630 |
| 05 abr 2024 | 1,123135 | 1,192140 | 1,100315 | 1,171148 | 1,171148 | 23.368.085 |
| 04 abr 2024 | 1,143048 | 1,168986 | 1,100170 | 1,123135 | 1,123135 | 25.700.029 |
| 03 abr 2024 | 1,258082 | 1,258134 | 1,129941 | 1,143048 | 1,143048 | 36.716.676 |
| 02 abr 2024 | 1,298083 | 1,310242 | 1,223587 | 1,258082 | 1,258082 | 36.334.427 |
| 01 abr 2024 | 1,268478 | 1,305434 | 1,264314 | 1,298083 | 1,298083 | 22.725.789 |
| 31 mar 2024 | 1,313911 | 1,317835 | 1,261384 | 1,268478 | 1,268478 | 25.824.798 |
| 30 mar 2024 | 1,309410 | 1,339374 | 1,291444 | 1,313911 | 1,313911 | 39.717.472 |
| 29 mar 2024 | 1,285595 | 1,313053 | 1,237234 | 1,309410 | 1,309410 | 37.507.597 |
| 28 mar 2024 | 1,272404 | 1,314555 | 1,233846 | 1,285595 | 1,285595 | 74.648.091 |
| 27 mar 2024 | 1,245900 | 1,273532 | 1,227759 | 1,272404 | 1,272404 | 37.119.925 |
| 26 mar 2024 | 1,197947 | 1,257447 | 1,189389 | 1,245900 | 1,245900 | 34.820.388 |
| 25 mar 2024 | 1,139740 | 1,201505 | 1,139740 | 1,197982 | 1,197982 | 26.199.240 |
| 24 mar 2024 | 1,127334 | 1,174142 | 1,121092 | 1,139740 | 1,139740 | 27.813.511 |
| 23 mar 2024 | 1,145787 | 1,166946 | 1,093805 | 1,127334 | 1,127334 | 30.144.131 |
| 22 mar 2024 | 1,152641 | 1,170199 | 1,121533 | 1,145792 | 1,145792 | 32.932.427 |
| 21 mar 2024 | 1,050774 | 1,159230 | 1,016807 | 1,152641 | 1,152641 | 41.047.815 |
| 20 mar 2024 | 1,167198 | 1,180761 | 1,032307 | 1,050774 | 1,050774 | 51.230.578 |
| 19 mar 2024 | 1,232706 | 1,246309 | 1,149202 | 1,167198 | 1,167198 | 35.587.222 |
| 18 mar 2024 | 1,184802 | 1,244356 | 1,136428 | 1,232706 | 1,232706 | 37.150.868 |
| 17 mar 2024 | 1,279980 | 1,313119 | 1,160639 | 1,184802 | 1,184802 | 48.015.273 |
| 16 mar 2024 | 1,369797 | 1,380140 | 1,194093 | 1,279980 | 1,279980 | 63.612.189 |
| 15 mar 2024 | 1,404787 | 1,407611 | 1,299518 | 1,369797 | 1,369797 | 57.284.153 |
| 14 mar 2024 | 1,427687 | 1,442406 | 1,353546 | 1,404662 | 1,404662 | 63.059.873 |
| 13 mar 2024 | 1,394058 | 1,442571 | 1,311917 | 1,427687 | 1,427687 | 85.733.898 |
| 12 mar 2024 | 1,300074 | 1,402851 | 1,248711 | 1,394058 | 1,394058 | 67.668.199 |
| 11 mar 2024 | 1,317389 | 1,335525 | 1,265742 | 1,300068 | 1,300068 | 42.956.276 |
| 10 mar 2024 | 1,317879 | 1,334321 | 1,303613 | 1,317387 | 1,317387 | 37.931.212 |
| 09 mar 2024 | 1,350997 | 1,364465 | 1,267489 | 1,317879 | 1,317879 | 59.348.832 |
| 08 mar 2024 | 1,282587 | 1,396377 | 1,281776 | 1,351009 | 1,351009 | 88.547.585 |
| 07 mar 2024 | 1,204940 | 1,282587 | 1,164115 | 1,282587 | 1,282587 | 64.476.005 |
| 06 mar 2024 | 1,309138 | 1,382025 | 1,089454 | 1,204924 | 1,204924 | 109.265.720 |
| 05 mar 2024 | 1,265007 | 1,364330 | 1,254984 | 1,309176 | 1,309176 | 74.037.950 |
| 04 mar 2024 | 1,315693 | 1,315693 | 1,226429 | 1,264827 | 1,264827 | 55.097.474 |
| 03 mar 2024 | 1,184475 | 1,320398 | 1,156175 | 1,315829 | 1,315829 | 61.628.377 |
| 02 mar 2024 | 1,142790 | 1,184483 | 1,130975 | 1,184483 | 1,184483 | 41.897.572 |
| 01 mar 2024 | 1,108450 | 1,198712 | 1,104762 | 1,142772 | 1,142772 | 135.044.088 |
| 29 feb 2024 | 1,052591 | 1,125681 | 1,042182 | 1,108602 | 1,108602 | 61.194.793 |
| 28 feb 2024 | 1,053940 | 1,069275 | 1,030588 | 1,052654 | 1,052654 | 35.776.448 |
| 27 feb 2024 | 1,032183 | 1,057958 | 1,002620 | 1,053894 | 1,053894 | 28.593.482 |
| 26 feb 2024 | 1,040153 | 1,044819 | 1,019003 | 1,032137 | 1,032137 | 20.081.502 |
| 25 feb 2024 | 1,004229 | 1,042586 | 0,972770 | 1,040024 | 1,040024 | 27.244.272 |
| 24 feb 2024 | 1,023121 | 1,030012 | 0,986395 | 1,004166 | 1,004166 | 29.638.854 |
| 23 feb 2024 | 1,003535 | 1,051527 | 0,979599 | 1,023299 | 1,023299 | 35.743.087 |
| 22 feb 2024 | 1,025357 | 1,026863 | 0,969521 | 1,003551 | 1,003551 | 34.036.558 |
| 21 feb 2024 | 1,014975 | 1,049386 | 0,978024 | 1,025391 | 1,025391 | 43.774.782 |
| 20 feb 2024 | 0,996505 | 1,017452 | 0,993856 | 1,014960 | 1,014960 | 26.914.869 |
| 19 feb 2024 | 0,985751 | 1,004656 | 0,982988 | 0,996482 | 0,996482 | 19.965.872 |
| 18 feb 2024 | 0,999944 | 1,008792 | 0,960647 | 0,985817 | 0,985817 | 23.588.983 |
| 17 feb 2024 | 1,001201 | 1,017362 | 0,974243 | 0,999933 | 0,999933 | 29.154.914 |
| 16 feb 2024 | 0,996863 | 1,018939 | 0,986558 | 1,001122 | 1,001122 | 33.379.587 |
| 15 feb 2024 | 0,975281 | 0,998242 | 0,962423 | 0,996816 | 0,996816 | 24.460.890 |
| 14 feb 2024 | 0,972441 | 0,983401 | 0,951692 | 0,975370 | 0,975370 | 24.264.411 |
| 13 feb 2024 | 0,956133 | 0,977224 | 0,938337 | 0,972493 | 0,972493 | 22.497.628 |
| 12 feb 2024 | 0,963911 | 0,970201 | 0,953045 | 0,955776 | 0,955776 | 15.865.819 |
| 11 feb 2024 | 0,962390 | 0,972333 | 0,947670 | 0,963799 | 0,963799 | 17.232.293 |
| 10 feb 2024 | 0,941057 | 0,969324 | 0,938469 | 0,962511 | 0,962511 | 24.903.807 |
| 09 feb 2024 | 0,932880 | 0,942016 | 0,925027 | 0,940715 | 0,940715 | 18.305.916 |
| 08 feb 2024 | 0,911179 | 0,936239 | 0,895447 | 0,932832 | 0,932832 | 18.178.054 |
| 07 feb 2024 | 0,898872 | 0,918959 | 0,897485 | 0,911222 | 0,911222 | 17.250.863 |
| 06 feb 2024 | 0,889331 | 0,919863 | 0,878253 | 0,898820 | 0,898820 | 16.508.992 |
| 05 feb 2024 | 0,923772 | 0,923772 | 0,889041 | 0,889384 | 0,889384 | 14.522.482 |
| 04 feb 2024 | 0,941816 | 0,949981 | 0,918251 | 0,923725 | 0,923725 | 23.087.083 |
| 03 feb 2024 | 0,905241 | 0,940718 | 0,902746 | 0,941734 | 0,941734 | 25.540.509 |
| 02 feb 2024 | 0,894903 | 0,905429 | 0,869603 | 0,905429 | 0,905429 | 21.912.991 |
| 01 feb 2024 | 0,904798 | 0,915066 | 0,882355 | 0,894887 | 0,894887 | 25.395.988 |
| 31 ene 2024 | 0,930894 | 0,942386 | 0,901811 | 0,904535 | 0,904535 | 33.686.742 |
| 30 ene 2024 | 0,902200 | 0,930894 | 0,892447 | 0,930894 | 0,930894 | 21.262.527 |
| 29 ene 2024 | 0,923499 | 0,933436 | 0,892194 | 0,902221 | 0,902221 | 20.734.117 |
| 28 ene 2024 | 0,894872 | 0,923570 | 0,891560 | 0,923448 | 0,923448 | 17.418.745 |
| 27 ene 2024 | 0,861226 | 0,895162 | 0,853350 | 0,895086 | 0,895086 | 19.218.870 |
| 26 ene 2024 | 0,874137 | 0,875796 | 0,842566 | 0,861248 | 0,861248 | 20.172.564 |
| 25 ene 2024 | 0,865344 | 0,879520 | 0,859540 | 0,874103 | 0,874103 | 22.762.240 |
| 24 ene 2024 | 0,878968 | 0,897583 | 0,828588 | 0,865344 | 0,865344 | 27.170.182 |
| 23 ene 2024 | 0,936419 | 0,943635 | 0,870590 | 0,878956 | 0,878956 | 25.739.509 |
| 22 ene 2024 | 0,948075 | 0,960882 | 0,936158 | 0,936215 | 0,936215 | 17.810.991 |
| 21 ene 2024 | 0,935614 | 0,956375 | 0,925558 | 0,947991 | 0,947991 | 19.172.725 |
| 20 ene 2024 | 0,957280 | 0,961080 | 0,889578 | 0,935614 | 0,935614 | 30.035.417 |
| 19 ene 2024 | 1,010077 | 1,008567 | 0,940863 | 0,957271 | 0,957271 | 30.209.183 |
| 18 ene 2024 | 1,035309 | 1,049803 | 0,988281 | 1,010087 | 1,010087 | 27.557.333 |
| 17 ene 2024 | 1,063925 | 1,090398 | 1,019668 | 1,035430 | 1,035430 | 42.021.916 |
| *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.