Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.270,95 +241,68 (+0,40%)
HIVE Digital Technologies Ltd (YO0.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:32PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,0460 | 3,0460 | 2,8020 | 2,8020 | 2,8020 | - |
| 20 jun 2024 | 3,0340 | 3,2280 | 3,0040 | 3,0040 | 3,0040 | - |
| 19 jun 2024 | 3,0760 | 3,0760 | 2,9680 | 2,9680 | 2,9680 | - |
| 18 jun 2024 | 2,9960 | 2,9960 | 2,9760 | 2,9880 | 2,9880 | - |
| 17 jun 2024 | 2,7280 | 2,9760 | 2,7280 | 2,9760 | 2,9760 | - |
| 14 jun 2024 | 2,8860 | 2,9080 | 2,7280 | 2,7280 | 2,7280 | - |
| 13 jun 2024 | 2,8000 | 2,8000 | 2,7320 | 2,7780 | 2,7780 | - |
| 12 jun 2024 | 2,6000 | 2,8240 | 2,6000 | 2,8240 | 2,8240 | - |
| 11 jun 2024 | 2,5400 | 2,5400 | 2,4420 | 2,5200 | 2,5200 | - |
| 10 jun 2024 | 2,5980 | 2,5980 | 2,5560 | 2,5980 | 2,5980 | - |
| 07 jun 2024 | 2,6780 | 2,8020 | 2,6620 | 2,6620 | 2,6620 | - |
| 06 jun 2024 | 2,5740 | 2,7240 | 2,5740 | 2,7240 | 2,7240 | - |
| 05 jun 2024 | 2,5300 | 2,5760 | 2,5080 | 2,5760 | 2,5760 | - |
| 04 jun 2024 | 2,3120 | 2,4500 | 2,3120 | 2,4500 | 2,4500 | - |
| 03 jun 2024 | 2,2940 | 2,3540 | 2,2640 | 2,3340 | 2,3340 | - |
| 31 may 2024 | 2,3380 | 2,3380 | 2,3000 | 2,3040 | 2,3040 | - |
| 30 may 2024 | 2,3060 | 2,3620 | 2,3040 | 2,3620 | 2,3620 | - |
| 29 may 2024 | 2,3720 | 2,3720 | 2,3140 | 2,3140 | 2,3140 | - |
| 28 may 2024 | 2,3720 | 2,4020 | 2,3520 | 2,3520 | 2,3520 | - |
| 27 may 2024 | 2,3820 | 2,4220 | 2,3820 | 2,4220 | 2,4220 | - |
| 24 may 2024 | 2,2880 | 2,3860 | 2,2600 | 2,3860 | 2,3860 | - |
| 23 may 2024 | 2,3740 | 2,3760 | 2,3260 | 2,3480 | 2,3480 | - |
| 22 may 2024 | 2,3440 | 2,4440 | 2,3420 | 2,4440 | 2,4440 | - |
| 21 may 2024 | 2,4520 | 2,4580 | 2,3500 | 2,3500 | 2,3500 | - |
| 20 may 2024 | 2,1640 | 2,2820 | 2,1640 | 2,2820 | 2,2820 | - |
| 17 may 2024 | 2,2920 | 2,2920 | 2,2080 | 2,2200 | 2,2200 | - |
| 16 may 2024 | 2,2520 | 2,2620 | 2,2020 | 2,2020 | 2,2020 | - |
| 15 may 2024 | 2,1420 | 2,2000 | 2,1420 | 2,2000 | 2,2000 | - |
| 14 may 2024 | 2,1420 | 2,1420 | 2,0840 | 2,0840 | 2,0840 | - |
| 13 may 2024 | 2,1440 | 2,1880 | 2,1080 | 2,1080 | 2,1080 | - |
| 10 may 2024 | 2,1920 | 2,2140 | 2,1100 | 2,1100 | 2,1100 | - |
| 09 may 2024 | 2,0640 | 2,1560 | 2,0640 | 2,1560 | 2,1560 | - |
| 08 may 2024 | 2,0800 | 2,1080 | 2,0600 | 2,1080 | 2,1080 | - |
| 07 may 2024 | 2,2040 | 2,2080 | 2,1420 | 2,1420 | 2,1420 | - |
| 06 may 2024 | 2,2520 | 2,3060 | 2,2400 | 2,2400 | 2,2400 | - |
| 03 may 2024 | 2,2820 | 2,2820 | 2,2040 | 2,2040 | 2,2040 | - |
| 02 may 2024 | 2,2960 | 2,3260 | 2,2840 | 2,2960 | 2,2960 | - |
| 30 abr 2024 | 2,6100 | 2,6100 | 2,4620 | 2,4620 | 2,4620 | - |
| 29 abr 2024 | 2,8640 | 2,8640 | 2,6260 | 2,6260 | 2,6260 | 20 |
| 26 abr 2024 | 2,8280 | 2,8360 | 2,8180 | 2,8360 | 2,8360 | - |
| 25 abr 2024 | 2,8080 | 2,8120 | 2,7360 | 2,7880 | 2,7880 | - |
| 24 abr 2024 | 2,8080 | 2,9000 | 2,8080 | 2,9000 | 2,9000 | - |
| 23 abr 2024 | 2,6940 | 2,8080 | 2,6120 | 2,7860 | 2,7860 | - |
| 22 abr 2024 | 2,4980 | 2,6600 | 2,4980 | 2,6520 | 2,6520 | 30 |
| 19 abr 2024 | 2,3860 | 2,4940 | 2,3860 | 2,4940 | 2,4940 | - |
| 18 abr 2024 | 2,4020 | 2,4400 | 2,3840 | 2,4320 | 2,4320 | - |
| 17 abr 2024 | 2,5260 | 2,5440 | 2,3760 | 2,3760 | 2,3760 | - |
| 16 abr 2024 | 2,4800 | 2,4800 | 2,3900 | 2,4240 | 2,4240 | - |
| 15 abr 2024 | 2,5860 | 2,5900 | 2,5000 | 2,5000 | 2,5000 | - |
| 12 abr 2024 | 2,7380 | 2,7380 | 2,6000 | 2,6000 | 2,6000 | - |
| 11 abr 2024 | 2,7780 | 2,7820 | 2,7440 | 2,7440 | 2,7440 | - |
| 10 abr 2024 | 2,7880 | 2,8060 | 2,7620 | 2,7840 | 2,7840 | - |
| 09 abr 2024 | 2,8520 | 2,8520 | 2,7900 | 2,7940 | 2,7940 | - |
| 08 abr 2024 | 2,8680 | 3,0100 | 2,8560 | 2,8560 | 2,8560 | - |
| 05 abr 2024 | 2,8660 | 2,8900 | 2,8200 | 2,8900 | 2,8900 | - |
| 04 abr 2024 | 2,8960 | 2,9460 | 2,8960 | 2,9460 | 2,9460 | - |
| 03 abr 2024 | 2,9060 | 2,9440 | 2,9040 | 2,9360 | 2,9360 | - |
| 02 abr 2024 | 3,0400 | 3,0400 | 2,8720 | 2,8720 | 2,8720 | - |
| 28 mar 2024 | 2,9600 | 3,1200 | 2,9600 | 3,0400 | 3,0400 | - |
| 27 mar 2024 | 2,8800 | 3,0600 | 2,8400 | 3,0600 | 3,0600 | 1700 |
| 26 mar 2024 | 2,9000 | 2,9600 | 2,9000 | 2,9000 | 2,9000 | - |
| 25 mar 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8600 | 2,8600 | - |
| 22 mar 2024 | 2,8800 | 2,8800 | 2,7400 | 2,7800 | 2,7800 | - |
| 21 mar 2024 | 2,9600 | 2,9600 | 2,8400 | 2,8400 | 2,8400 | - |
| 20 mar 2024 | 2,5400 | 2,7800 | 2,5400 | 2,7800 | 2,7800 | - |
| 19 mar 2024 | 2,5600 | 2,6800 | 2,5600 | 2,6800 | 2,6800 | - |
| 18 mar 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | - |
| 15 mar 2024 | 2,6000 | 2,6800 | 2,5400 | 2,6800 | 2,6800 | - |
| 14 mar 2024 | 2,8200 | 2,8200 | 2,6600 | 2,7000 | 2,7000 | - |
| 13 mar 2024 | 2,8200 | 2,8600 | 2,8000 | 2,8200 | 2,8200 | - |
| 12 mar 2024 | 2,8400 | 2,9000 | 2,8000 | 2,8200 | 2,8200 | - |
| 11 mar 2024 | 3,0400 | 3,2200 | 2,8600 | 2,8800 | 2,8800 | - |
| 08 mar 2024 | 3,0400 | 3,2200 | 3,0200 | 3,0600 | 3,0600 | - |
| 07 mar 2024 | 3,0200 | 3,1000 | 2,9800 | 3,0600 | 3,0600 | 2500 |
| 06 mar 2024 | 3,2400 | 3,2400 | 3,1000 | 3,2000 | 3,2000 | - |
| 05 mar 2024 | 3,1800 | 3,1800 | 3,0800 | 3,1000 | 3,1000 | - |
| 04 mar 2024 | 3,5400 | 3,7000 | 3,1800 | 3,1800 | 3,1800 | - |
| 01 mar 2024 | 3,4400 | 3,5000 | 3,3800 | 3,4800 | 3,4800 | - |
| 29 feb 2024 | 3,7800 | 3,8200 | 3,5000 | 3,5000 | 3,5000 | - |
| 28 feb 2024 | 3,9400 | 4,2800 | 3,7000 | 3,7000 | 3,7000 | 50 |
| 27 feb 2024 | 4,1200 | 4,1800 | 3,9000 | 3,9000 | 3,9000 | 2899 |
| 26 feb 2024 | 3,4800 | 3,8400 | 3,4800 | 3,8400 | 3,8400 | - |
| 23 feb 2024 | 3,7200 | 3,7200 | 3,5000 | 3,5400 | 3,5400 | - |
| 22 feb 2024 | 3,8400 | 3,8600 | 3,7400 | 3,7400 | 3,7400 | - |
| 21 feb 2024 | 3,8600 | 3,8600 | 3,7000 | 3,7000 | 3,7000 | - |
| 20 feb 2024 | 4,0200 | 4,0200 | 3,7200 | 3,7200 | 3,7200 | - |
| 19 feb 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 feb 2024 | 4,1400 | 4,1400 | 3,9800 | 4,0600 | 4,0600 | - |
| 15 feb 2024 | 4,0400 | 4,1200 | 3,9800 | 4,0200 | 4,0200 | - |
| 14 feb 2024 | 3,3400 | 3,7200 | 3,3400 | 3,7200 | 3,7200 | - |
| 13 feb 2024 | 3,4800 | 3,5200 | 3,4200 | 3,4200 | 3,4200 | - |
| 12 feb 2024 | 3,2600 | 3,5800 | 3,2600 | 3,5800 | 3,5800 | - |
| 09 feb 2024 | 3,1600 | 3,3200 | 3,1600 | 3,3200 | 3,3200 | - |
| 08 feb 2024 | 2,9000 | 3,0800 | 2,9000 | 3,0200 | 3,0200 | 10 |
| 07 feb 2024 | 2,7800 | 2,8600 | 2,7800 | 2,8600 | 2,8600 | - |
| 06 feb 2024 | 2,7400 | 2,8400 | 2,7200 | 2,8000 | 2,8000 | - |
| 05 feb 2024 | 2,8200 | 2,8600 | 2,7600 | 2,7600 | 2,7600 | - |
| 02 feb 2024 | 2,9400 | 2,9400 | 2,8200 | 2,8200 | 2,8200 | - |
| 01 feb 2024 | 2,8200 | 3,0000 | 2,8200 | 3,0000 | 3,0000 | - |
| 31 ene 2024 | 3,0200 | 3,1000 | 2,9200 | 3,1000 | 3,1000 | - |
| *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.