Mercados españoles abiertos en 1 hr 13 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.491,02 +149,48 (+0,38%) Dólar/Euro
1,0693 -0,0016 (-0,15%) Petróleo Brent
86,78 +0,39 (+0,45%) Bitcoin EUR
57.470,27 +470,44 (+0,83%)
Yue Yuen Industrial (Holdings) Limited (YUE1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 26 jun 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 25 jun 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 24 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 21 jun 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 20 jun 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 19 jun 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 18 jun 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 17 jun 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 14 jun 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 13 jun 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 12 jun 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 11 jun 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 10 jun 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 07 jun 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 06 jun 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 05 jun 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 04 jun 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 03 jun 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 31 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 30 may 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 30 may 2024 | 0.7 Dividendo | |||||
| 29 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,0100 | - |
| 28 may 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,0277 | - |
| 27 may 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,0691 | 16 |
| 24 may 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,0159 | - |
| 23 may 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,0513 | - |
| 22 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,0454 | - |
| 21 may 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,0395 | - |
| 20 may 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,0336 | - |
| 17 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,0454 | - |
| 16 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,0454 | - |
| 15 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,0632 | - |
| 14 may 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,0809 | - |
| 13 may 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,0336 | - |
| 10 may 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,0277 | - |
| 09 may 2024 | 1,7200 | 1,8200 | 1,7200 | 1,8200 | 1,0750 | 2000 |
| 08 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 0,9746 | - |
| 07 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 0,9746 | - |
| 06 may 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 0,9568 | - |
| 03 may 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 0,9450 | - |
| 02 may 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 0,9509 | - |
| 30 abr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 0,9568 | - |
| 29 abr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 0,9568 | - |
| 26 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 0,9923 | - |
| 25 abr 2024 | 1,4300 | 1,5200 | 1,4300 | 1,5200 | 0,8978 | 16.000 |
| 24 abr 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 0,8092 | - |
| 23 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 0,8151 | - |
| 22 abr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 0,7974 | - |
| 19 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 0,7796 | - |
| 18 abr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 0,8033 | - |
| 17 abr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 0,8033 | - |
| 16 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 0,7915 | - |
| 15 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 0,7856 | - |
| 12 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 0,7856 | - |
| 11 abr 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 0,8092 | - |
| 10 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 0,7856 | - |
| 09 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 0,7856 | - |
| 08 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 0,7915 | - |
| 05 abr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 0,7501 | - |
| 04 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 0,7383 | - |
| 03 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 0,7383 | - |
| 02 abr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 0,7560 | - |
| 28 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 0,7383 | - |
| 27 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 0,7383 | - |
| 26 mar 2024 | 1,2700 | 1,3600 | 1,2700 | 1,3600 | 0,8033 | 1000 |
| 25 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 0,7560 | - |
| 22 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 0,7619 | - |
| 21 mar 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3900 | 0,8210 | 800 |
| 20 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 0,7560 | - |
| 19 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 0,7501 | - |
| 18 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 0,7678 | - |
| 15 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 0,7737 | - |
| 14 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 0,7442 | - |
| 13 mar 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,5611 | - |
| 12 mar 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,5700 | - |
| 11 mar 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,5611 | - |
| 08 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,5493 | - |
| 07 mar 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,5286 | - |
| 06 mar 2024 | 0,9050 | 0,9950 | 0,9050 | 0,9950 | 0,5877 | 285 |
| 05 mar 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,5345 | - |
| 04 mar 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,5375 | - |
| 01 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,5493 | - |
| 29 feb 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,5434 | - |
| 28 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,5552 | - |
| 27 feb 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,5759 | - |
| 26 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,5611 | - |
| 23 feb 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,5286 | - |
| 22 feb 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,5286 | - |
| 21 feb 2024 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,5257 | - |
| 20 feb 2024 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,5198 | - |
| 19 feb 2024 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,5198 | - |
| 16 feb 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,5168 | - |
| 15 feb 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,5020 | - |
| 14 feb 2024 | 0,8700 | 0,8700 | 0,8700 | 0,8700 | 0,5139 | - |
| 13 feb 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,5168 | - |
| 12 feb 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,5168 | - |
| 09 feb 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,5168 | - |
| 08 feb 2024 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,5257 | - |
| 07 feb 2024 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,5257 | - |
| *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.