Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
82,80 -1,08 (-1,29%) Oro
2.370,60 +30,30 (+1,29%) Bitcoin EUR
56.300,73 -1.723,00 (-2,97%)
Zenon EUR (ZNN-EUR)
CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:41PM UTC. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0,752376 | 0,753133 | 0,746211 | 0,746211 | 0,746211 | 6027 |
| 09 may 2024 | 0,797908 | 0,797938 | 0,773279 | 0,773671 | 0,773671 | 2797 |
| 08 may 2024 | 0,796374 | 0,796355 | 0,796355 | 0,797908 | 0,797908 | - |
| 07 may 2024 | 0,829149 | 0,838271 | 0,796374 | 0,796374 | 0,796374 | 2715 |
| 06 may 2024 | 0,836872 | 0,836872 | 0,817854 | 0,829149 | 0,829149 | 2448 |
| 05 may 2024 | 0,834676 | 0,846125 | 0,834676 | 0,836872 | 0,836872 | 507 |
| 04 may 2024 | 0,819005 | 0,834676 | 0,812317 | 0,834676 | 0,834676 | 2534 |
| 03 may 2024 | 0,746061 | 0,819030 | 0,746061 | 0,819005 | 0,819005 | 11.765 |
| 02 may 2024 | 0,747336 | 0,753840 | 0,698566 | 0,746061 | 0,746061 | 8690 |
| 01 may 2024 | 0,771009 | 0,771212 | 0,730174 | 0,747336 | 0,747336 | 5577 |
| 30 abr 2024 | 0,822521 | 0,822518 | 0,764454 | 0,771009 | 0,771009 | 4777 |
| 29 abr 2024 | 0,801088 | 0,824951 | 0,797634 | 0,822521 | 0,822521 | 9717 |
| 28 abr 2024 | 0,994496 | 0,994496 | 0,779505 | 0,801088 | 0,801088 | 46.476 |
| 27 abr 2024 | 1,034810 | 1,034883 | 0,961983 | 0,994496 | 0,994496 | 16.761 |
| 26 abr 2024 | 1,043032 | 1,042690 | 1,019330 | 1,034810 | 1,034810 | 1078 |
| 25 abr 2024 | 1,130102 | 1,143258 | 1,043236 | 1,043032 | 1,043032 | 11.940 |
| 24 abr 2024 | 1,126274 | 1,140969 | 1,126108 | 1,130102 | 1,130102 | 1743 |
| 23 abr 2024 | 1,107248 | 1,132660 | 1,107276 | 1,126274 | 1,126274 | 2625 |
| 22 abr 2024 | 1,106761 | 1,106062 | 1,106761 | 1,107248 | 1,107248 | - |
| 21 abr 2024 | 1,085274 | 1,106761 | 1,074124 | 1,106761 | 1,106761 | 1199 |
| 20 abr 2024 | 1,064584 | 1,086057 | 1,016761 | 1,085274 | 1,085274 | 5464 |
| 19 abr 2024 | 1,031863 | 1,064141 | 1,024684 | 1,064584 | 1,064584 | 3932 |
| 18 abr 2024 | 1,166640 | 1,166986 | 1,016178 | 1,031863 | 1,031863 | 22.493 |
| 17 abr 2024 | 1,033934 | 1,174247 | 1,007360 | 1,166640 | 1,166640 | 34.791 |
| 16 abr 2024 | 1,021647 | 1,081431 | 1,021763 | 1,033934 | 1,033934 | 3732 |
| 15 abr 2024 | 0,941709 | 1,022590 | 0,941709 | 1,021647 | 1,021647 | 10.945 |
| 14 abr 2024 | 1,126025 | 1,126025 | 0,941709 | 0,941709 | 0,941709 | 9723 |
| 13 abr 2024 | 1,198493 | 1,213900 | 1,127866 | 1,126025 | 1,126025 | 7144 |
| 12 abr 2024 | 1,206109 | 1,207745 | 1,193852 | 1,198493 | 1,198493 | 1461 |
| 11 abr 2024 | 1,208637 | 1,222246 | 1,205990 | 1,206109 | 1,206109 | 5178 |
| 10 abr 2024 | 1,321447 | 1,321783 | 1,193194 | 1,208637 | 1,208637 | 13.682 |
| 09 abr 2024 | 1,202719 | 1,339709 | 1,187461 | 1,321447 | 1,321447 | 17.896 |
| 08 abr 2024 | 1,175001 | 1,202719 | 1,175001 | 1,202719 | 1,202719 | 2397 |
| 07 abr 2024 | 1,137738 | 1,175001 | 1,130741 | 1,175001 | 1,175001 | 8029 |
| 06 abr 2024 | 1,204843 | 1,204843 | 1,137738 | 1,137738 | 1,137738 | 13.062 |
| 05 abr 2024 | 1,168427 | 1,234328 | 1,150484 | 1,204843 | 1,204843 | 14.181 |
| 04 abr 2024 | 1,176868 | 1,177454 | 1,163867 | 1,168427 | 1,168427 | 3977 |
| 03 abr 2024 | 1,248552 | 1,251147 | 1,176851 | 1,176868 | 1,176868 | 18.618 |
| 02 abr 2024 | 1,186292 | 1,252485 | 1,166052 | 1,248552 | 1,248552 | 25.500 |
| 01 abr 2024 | 1,302811 | 1,329007 | 1,182230 | 1,186292 | 1,186292 | 38.157 |
| 31 mar 2024 | 1,175608 | 1,339190 | 1,175608 | 1,302811 | 1,302811 | 40.169 |
| 30 mar 2024 | 1,133982 | 1,211444 | 1,127064 | 1,175608 | 1,175608 | 26.404 |
| 29 mar 2024 | 1,185300 | 1,207543 | 1,132668 | 1,133982 | 1,133982 | 14.961 |
| 28 mar 2024 | 1,236492 | 1,240046 | 1,184018 | 1,185300 | 1,185300 | 4649 |
| 27 mar 2024 | 1,244584 | 1,325962 | 1,210911 | 1,236492 | 1,236492 | 74.058 |
| 26 mar 2024 | 1,020050 | 1,260632 | 1,019852 | 1,244584 | 1,244584 | 33.198 |
| 25 mar 2024 | 0,993991 | 1,019786 | 0,987612 | 1,020050 | 1,020050 | 2236 |
| 24 mar 2024 | 0,914848 | 0,995197 | 0,914848 | 0,993991 | 0,993991 | 15.141 |
| 23 mar 2024 | 0,954356 | 0,977374 | 0,914848 | 0,914848 | 0,914848 | 1746 |
| 22 mar 2024 | 1,004886 | 1,052687 | 0,954461 | 0,954356 | 0,954356 | 16.466 |
| 21 mar 2024 | 0,875272 | 1,006363 | 0,843135 | 1,004886 | 1,004886 | 26.937 |
| 20 mar 2024 | 0,997529 | 0,997460 | 0,857918 | 0,875272 | 0,875272 | 32.115 |
| 19 mar 2024 | 1,071489 | 1,088437 | 0,960861 | 0,997529 | 0,997529 | 24.233 |
| 18 mar 2024 | 1,032349 | 1,085169 | 1,022069 | 1,071489 | 1,071489 | 31.286 |
| 17 mar 2024 | 1,173271 | 1,190059 | 1,025746 | 1,032349 | 1,032349 | 30.883 |
| 16 mar 2024 | 1,232438 | 1,232834 | 1,102069 | 1,173271 | 1,173271 | 32.235 |
| 15 mar 2024 | 1,293111 | 1,310615 | 1,191845 | 1,232438 | 1,232438 | 47.227 |
| 14 mar 2024 | 1,253890 | 1,301027 | 1,253711 | 1,293111 | 1,293111 | 16.027 |
| 13 mar 2024 | 1,251864 | 1,254299 | 1,186595 | 1,253890 | 1,253890 | 27.043 |
| 12 mar 2024 | 1,168885 | 1,340335 | 1,169241 | 1,251864 | 1,251864 | 49.003 |
| 11 mar 2024 | 1,249176 | 1,249176 | 1,169001 | 1,168885 | 1,168885 | 10.212 |
| 10 mar 2024 | 1,221989 | 1,249176 | 1,219297 | 1,249176 | 1,249176 | 12.029 |
| 09 mar 2024 | 1,229809 | 1,248395 | 1,178651 | 1,221989 | 1,221989 | 25.871 |
| 08 mar 2024 | 1,325802 | 1,325320 | 1,209363 | 1,229809 | 1,229809 | 23.251 |
| 07 mar 2024 | 1,231200 | 1,345699 | 1,231200 | 1,325802 | 1,325802 | 12.626 |
| 06 mar 2024 | 1,271669 | 1,313852 | 1,219791 | 1,231200 | 1,231200 | 18.946 |
| 05 mar 2024 | 1,312811 | 1,350316 | 1,271369 | 1,271669 | 1,271669 | 11.729 |
| 04 mar 2024 | 1,269569 | 1,312878 | 1,269569 | 1,312811 | 1,312811 | 6926 |
| 03 mar 2024 | 1,309849 | 1,309849 | 1,269569 | 1,269569 | 1,269569 | 11.064 |
| 02 mar 2024 | 1,298356 | 1,309849 | 1,274049 | 1,309849 | 1,309849 | 8110 |
| 01 mar 2024 | 1,313339 | 1,396426 | 1,299489 | 1,298356 | 1,298356 | 18.828 |
| 29 feb 2024 | 1,205152 | 1,313073 | 1,205152 | 1,313339 | 1,313339 | 14.385 |
| 28 feb 2024 | 1,304899 | 1,306897 | 1,191338 | 1,205152 | 1,205152 | 36.383 |
| 27 feb 2024 | 1,356807 | 1,356807 | 1,294910 | 1,304899 | 1,304899 | 20.247 |
| 26 feb 2024 | 1,309568 | 1,379954 | 1,308196 | 1,356807 | 1,356807 | 19.565 |
| 25 feb 2024 | 1,256564 | 1,315796 | 1,256564 | 1,309568 | 1,309568 | 10.360 |
| 24 feb 2024 | 1,221391 | 1,256564 | 1,148396 | 1,256564 | 1,256564 | 29.674 |
| 23 feb 2024 | 1,372981 | 1,387482 | 1,221851 | 1,221391 | 1,221391 | 28.160 |
| 22 feb 2024 | 1,420040 | 1,421400 | 1,373048 | 1,372981 | 1,372981 | 13.625 |
| 21 feb 2024 | 1,442134 | 1,447433 | 1,355141 | 1,420040 | 1,420040 | 31.550 |
| 20 feb 2024 | 1,344886 | 1,441637 | 1,344886 | 1,442134 | 1,442134 | 18.620 |
| 19 feb 2024 | 1,329825 | 1,352055 | 1,329825 | 1,344886 | 1,344886 | 2385 |
| 18 feb 2024 | 1,341339 | 1,374141 | 1,311799 | 1,329825 | 1,329825 | 3289 |
| 17 feb 2024 | 1,381803 | 1,423771 | 1,328941 | 1,341339 | 1,341339 | 20.506 |
| 16 feb 2024 | 1,365283 | 1,391103 | 1,339288 | 1,381803 | 1,381803 | 14.419 |
| 15 feb 2024 | 1,178244 | 1,365844 | 1,178244 | 1,365283 | 1,365283 | 41.331 |
| 14 feb 2024 | 1,110659 | 1,178084 | 1,098876 | 1,178244 | 1,178244 | 14.258 |
| 13 feb 2024 | 1,075436 | 1,143689 | 1,071034 | 1,110659 | 1,110659 | 14.316 |
| 12 feb 2024 | 1,044042 | 1,089385 | 1,044042 | 1,075436 | 1,075436 | 7657 |
| 11 feb 2024 | 1,053304 | 1,053304 | 1,021447 | 1,044042 | 1,044042 | 6473 |
| 10 feb 2024 | 1,060832 | 1,072671 | 0,987378 | 1,053304 | 1,053304 | 37.361 |
| 09 feb 2024 | 1,061690 | 1,070204 | 1,061099 | 1,060832 | 1,060832 | 2483 |
| 08 feb 2024 | 1,086637 | 1,094510 | 1,048301 | 1,061690 | 1,061690 | 22.554 |
| 07 feb 2024 | 1,103253 | 1,104751 | 1,069642 | 1,086637 | 1,086637 | 12.975 |
| 06 feb 2024 | 1,112463 | 1,119187 | 1,089916 | 1,103253 | 1,103253 | 11.611 |
| 05 feb 2024 | 1,069576 | 1,122122 | 1,055448 | 1,112463 | 1,112463 | 19.223 |
| 04 feb 2024 | 1,252655 | 1,255375 | 1,013226 | 1,069576 | 1,069576 | 64.582 |
| 03 feb 2024 | 1,331679 | 1,331679 | 1,254637 | 1,252655 | 1,252655 | 13.529 |
| 02 feb 2024 | 1,338420 | 1,349619 | 1,312477 | 1,331679 | 1,331679 | 5096 |
| 01 feb 2024 | 1,417731 | 1,417731 | 1,337917 | 1,338420 | 1,338420 | 3132 |
| *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.