Mercados españoles cerrados en 53 mins
IBEX 35
10.937,90 -89,90 (-0,82%) Euro Stoxx 50
4.927,64 -62,24 (-1,25%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
87,61 -0,41 (-0,47%) Oro
2.337,40 -1,00 (-0,04%) Bitcoin EUR
59.262,93 -1.428,55 (-2,35%)
Horizen EUR (ZEN-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:36PM 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 | 8,3594 | 8,4134 | 8,0766 | 8,2806 | 8,2806 | 7.812.576 |
| 24 abr 2024 | 8,8315 | 8,9740 | 8,6805 | 8,7866 | 8,7866 | 5.782.330 |
| 23 abr 2024 | 8,5984 | 8,9125 | 8,5435 | 8,8315 | 8,8315 | 5.729.674 |
| 22 abr 2024 | 8,7973 | 8,7990 | 8,4096 | 8,5984 | 8,5984 | 5.239.202 |
| 21 abr 2024 | 8,1502 | 8,8360 | 8,0660 | 8,7961 | 8,7961 | 6.342.920 |
| 20 abr 2024 | 8,0651 | 8,3277 | 7,4915 | 8,1502 | 8,1502 | 6.556.669 |
| 19 abr 2024 | 7,8153 | 8,1396 | 7,6779 | 8,0651 | 8,0651 | 5.580.066 |
| 18 abr 2024 | 7,9793 | 8,0697 | 7,5747 | 7,8153 | 7,8153 | 6.000.098 |
| 17 abr 2024 | 8,1008 | 8,1751 | 7,7497 | 7,9794 | 7,9794 | 7.559.809 |
| 16 abr 2024 | 8,2687 | 8,5965 | 7,7143 | 8,1015 | 8,1015 | 8.635.243 |
| 15 abr 2024 | 7,6939 | 8,4004 | 7,4042 | 8,2687 | 8,2687 | 10.363.196 |
| 14 abr 2024 | 8,3038 | 8,5141 | 6,8075 | 7,6939 | 7,6939 | 17.622.519 |
| 13 abr 2024 | 10,5110 | 10,6373 | 7,2198 | 8,3038 | 8,3038 | 23.427.724 |
| 12 abr 2024 | 10,7321 | 10,8673 | 10,4363 | 10,5110 | 10,5110 | 8.344.494 |
| 11 abr 2024 | 10,7304 | 10,8141 | 10,1361 | 10,7327 | 10,7327 | 11.490.259 |
| 10 abr 2024 | 11,2670 | 11,4902 | 10,4243 | 10,7298 | 10,7298 | 12.647.966 |
| 09 abr 2024 | 12,0355 | 12,0377 | 10,8853 | 11,2676 | 11,2676 | 20.574.705 |
| 08 abr 2024 | 11,7779 | 12,0667 | 11,7272 | 12,0355 | 12,0355 | 6.734.038 |
| 07 abr 2024 | 11,6013 | 11,9366 | 11,5181 | 11,7779 | 11,7779 | 6.369.884 |
| 06 abr 2024 | 12,0232 | 12,0237 | 11,2095 | 11,6013 | 11,6013 | 8.839.602 |
| 05 abr 2024 | 11,7735 | 12,2386 | 11,4742 | 12,0232 | 12,0232 | 8.988.712 |
| 04 abr 2024 | 11,8335 | 12,3249 | 11,4478 | 11,7735 | 11,7735 | 9.530.075 |
| 03 abr 2024 | 13,1727 | 13,2051 | 11,7340 | 11,8335 | 11,8335 | 12.941.358 |
| 02 abr 2024 | 13,7642 | 14,3647 | 12,7438 | 13,1727 | 13,1727 | 17.907.340 |
| 01 abr 2024 | 13,4025 | 14,0584 | 13,3087 | 13,7642 | 13,7642 | 11.979.843 |
| 31 mar 2024 | 13,7626 | 14,2843 | 13,2433 | 13,4025 | 13,4025 | 15.816.418 |
| 30 mar 2024 | 12,7537 | 14,0516 | 12,7033 | 13,7626 | 13,7626 | 22.054.253 |
| 29 mar 2024 | 12,9967 | 13,2912 | 12,5668 | 12,7537 | 12,7537 | 10.683.681 |
| 28 mar 2024 | 13,2297 | 13,3319 | 12,5302 | 12,9967 | 12,9967 | 10.909.720 |
| 27 mar 2024 | 13,3331 | 13,6393 | 12,7845 | 13,2272 | 13,2272 | 11.964.911 |
| 26 mar 2024 | 12,7692 | 13,5382 | 12,7362 | 13,3331 | 13,3331 | 10.065.288 |
| 25 mar 2024 | 12,2747 | 12,9094 | 12,1795 | 12,7718 | 12,7718 | 7.139.894 |
| 24 mar 2024 | 12,1867 | 12,7243 | 12,1038 | 12,2747 | 12,2747 | 8.038.696 |
| 23 mar 2024 | 12,7841 | 13,1742 | 11,8357 | 12,1867 | 12,1867 | 11.704.280 |
| 22 mar 2024 | 12,6763 | 12,8896 | 12,3028 | 12,7841 | 12,7841 | 9.805.210 |
| 21 mar 2024 | 11,3515 | 12,6767 | 10,9462 | 12,6763 | 12,6763 | 13.224.052 |
| 20 mar 2024 | 12,6720 | 12,8527 | 11,0608 | 11,3515 | 11,3515 | 15.934.635 |
| 19 mar 2024 | 14,0514 | 14,2093 | 12,4642 | 12,6720 | 12,6720 | 13.290.276 |
| 18 mar 2024 | 12,9852 | 14,4720 | 12,4345 | 14,0514 | 14,0514 | 13.945.798 |
| 17 mar 2024 | 14,9078 | 15,5576 | 12,7696 | 12,9852 | 12,9852 | 19.566.214 |
| 16 mar 2024 | 15,7328 | 15,8649 | 13,9317 | 14,9078 | 14,9078 | 26.284.378 |
| 15 mar 2024 | 15,7915 | 16,0202 | 14,8218 | 15,7328 | 15,7328 | 21.172.510 |
| 14 mar 2024 | 14,1767 | 16,9546 | 13,9749 | 15,7915 | 15,7915 | 47.449.636 |
| 13 mar 2024 | 12,4092 | 14,1988 | 12,0402 | 14,1778 | 14,1778 | 26.440.851 |
| 12 mar 2024 | 11,5433 | 12,5519 | 10,9466 | 12,4092 | 12,4092 | 18.189.388 |
| 11 mar 2024 | 11,8115 | 11,8850 | 11,1145 | 11,5449 | 11,5449 | 11.761.692 |
| 10 mar 2024 | 12,1445 | 12,5254 | 11,7418 | 11,8115 | 11,8115 | 17.682.086 |
| 09 mar 2024 | 11,3478 | 12,4117 | 10,5330 | 12,1445 | 12,1445 | 20.536.714 |
| 08 mar 2024 | 10,8982 | 11,3670 | 10,7848 | 11,3479 | 11,3479 | 13.921.021 |
| 07 mar 2024 | 10,2218 | 10,9284 | 9,7956 | 10,8982 | 10,8982 | 14.126.319 |
| 06 mar 2024 | 11,1912 | 11,5736 | 9,1753 | 10,2218 | 10,2218 | 21.691.856 |
| 05 mar 2024 | 11,1988 | 11,7010 | 10,7263 | 11,1927 | 11,1927 | 14.957.107 |
| 04 mar 2024 | 11,4720 | 11,8071 | 10,3335 | 11,1990 | 11,1990 | 15.778.620 |
| 03 mar 2024 | 10,8766 | 11,4822 | 10,7253 | 11,4722 | 11,4722 | 13.346.550 |
| 02 mar 2024 | 10,4183 | 10,9125 | 10,4183 | 10,8774 | 10,8774 | 10.915.041 |
| 01 mar 2024 | 10,5181 | 11,1153 | 10,1082 | 10,4189 | 10,4189 | 17.520.829 |
| 29 feb 2024 | 10,3157 | 10,6792 | 9,3160 | 10,5167 | 10,5167 | 17.865.515 |
| 28 feb 2024 | 9,9570 | 10,3660 | 9,6682 | 10,3168 | 10,3168 | 13.887.397 |
| 27 feb 2024 | 9,5886 | 9,9856 | 9,3927 | 9,9556 | 9,9556 | 9.345.744 |
| 26 feb 2024 | 9,3973 | 9,8905 | 9,3622 | 9,5915 | 9,5915 | 9.779.585 |
| 25 feb 2024 | 9,3837 | 9,5652 | 9,1408 | 9,3978 | 9,3978 | 8.340.947 |
| 24 feb 2024 | 9,4261 | 9,6930 | 9,1745 | 9,3838 | 9,3838 | 11.791.536 |
| 23 feb 2024 | 9,2805 | 10,1586 | 9,0294 | 9,4188 | 9,4188 | 19.845.145 |
| 22 feb 2024 | 9,3755 | 9,5200 | 8,9317 | 9,2802 | 9,2802 | 11.385.925 |
| 21 feb 2024 | 10,0743 | 10,3076 | 9,0944 | 9,3757 | 9,3757 | 17.752.859 |
| 20 feb 2024 | 10,3955 | 11,0031 | 9,8741 | 10,0743 | 10,0743 | 26.237.356 |
| 19 feb 2024 | 11,3801 | 12,8368 | 10,0907 | 10,4028 | 10,4028 | 78.149.944 |
| 18 feb 2024 | 7,8876 | 11,6333 | 7,7756 | 11,3786 | 11,3786 | 104.423.567 |
| 17 feb 2024 | 7,8753 | 8,2483 | 7,7538 | 7,8876 | 7,8876 | 10.986.691 |
| 16 feb 2024 | 7,6249 | 7,9315 | 7,6249 | 7,8736 | 7,8736 | 7.460.355 |
| 15 feb 2024 | 7,3874 | 7,6671 | 7,3074 | 7,6249 | 7,6249 | 6.716.204 |
| 14 feb 2024 | 7,4637 | 7,5052 | 7,1889 | 7,3876 | 7,3876 | 6.773.903 |
| 13 feb 2024 | 7,2858 | 7,4985 | 7,0735 | 7,4663 | 7,4663 | 8.003.219 |
| 12 feb 2024 | 7,4246 | 7,5026 | 7,2654 | 7,2867 | 7,2867 | 5.330.897 |
| 11 feb 2024 | 7,4623 | 7,5379 | 7,2578 | 7,4247 | 7,4247 | 5.972.999 |
| 10 feb 2024 | 7,6749 | 7,8477 | 7,4068 | 7,4623 | 7,4623 | 8.162.067 |
| 09 feb 2024 | 7,8077 | 7,8895 | 7,6330 | 7,6742 | 7,6742 | 6.132.209 |
| 08 feb 2024 | 7,6064 | 7,9308 | 7,5797 | 7,8088 | 7,8088 | 6.794.514 |
| 07 feb 2024 | 7,2606 | 8,1090 | 7,2200 | 7,6063 | 7,6063 | 12.055.986 |
| 06 feb 2024 | 7,1885 | 7,4163 | 7,0995 | 7,2606 | 7,2606 | 4.258.155 |
| 05 feb 2024 | 7,3467 | 7,3479 | 7,1550 | 7,1898 | 7,1898 | 3.686.586 |
| 04 feb 2024 | 7,3772 | 7,4306 | 7,2655 | 7,3464 | 7,3464 | 3.661.756 |
| 03 feb 2024 | 7,3486 | 7,4333 | 7,2108 | 7,3756 | 7,3756 | 4.393.257 |
| 02 feb 2024 | 7,2228 | 7,3812 | 7,1380 | 7,3472 | 7,3472 | 5.126.827 |
| 01 feb 2024 | 7,3262 | 7,5669 | 7,1501 | 7,2233 | 7,2233 | 5.596.506 |
| 31 ene 2024 | 7,4699 | 7,5680 | 7,3024 | 7,3256 | 7,3256 | 4.707.192 |
| 30 ene 2024 | 7,2885 | 7,4958 | 7,2148 | 7,4699 | 7,4699 | 4.653.447 |
| 29 ene 2024 | 7,4526 | 7,5700 | 7,1948 | 7,2885 | 7,2885 | 4.427.596 |
| 28 ene 2024 | 7,3919 | 7,4919 | 7,2933 | 7,4535 | 7,4535 | 4.758.836 |
| 27 ene 2024 | 7,0776 | 7,4251 | 6,9812 | 7,3928 | 7,3928 | 6.075.276 |
| 26 ene 2024 | 7,0698 | 7,1439 | 6,9101 | 7,0780 | 7,0780 | 4.362.319 |
| 25 ene 2024 | 7,0245 | 7,1549 | 6,8980 | 7,0698 | 7,0698 | 5.944.622 |
| 24 ene 2024 | 7,0702 | 7,2600 | 6,6255 | 7,0234 | 7,0234 | 8.954.049 |
| 23 ene 2024 | 7,5810 | 7,6192 | 7,0561 | 7,0702 | 7,0702 | 6.501.426 |
| 22 ene 2024 | 7,6936 | 7,8215 | 7,5743 | 7,5743 | 7,5743 | 4.734.576 |
| 21 ene 2024 | 7,7151 | 7,8656 | 7,5560 | 7,6937 | 7,6937 | 5.950.552 |
| 20 ene 2024 | 7,7299 | 7,8507 | 7,2453 | 7,7155 | 7,7155 | 8.163.505 |
| 19 ene 2024 | 7,9356 | 7,9356 | 7,4777 | 7,7307 | 7,7307 | 8.395.298 |
| 18 ene 2024 | 7,8448 | 8,0557 | 7,7566 | 7,9352 | 7,9352 | 7.888.041 |
| 17 ene 2024 | 8,0941 | 8,2053 | 7,7937 | 7,8508 | 7,8508 | 10.284.119 |
| *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.