Mercados españoles cerrados en 6 hrs 57 min
IBEX 35
11.082,40 -23,10 (-0,21%) Euro Stoxx 50
5.077,77 -7,31 (-0,14%) Dólar/Euro
1,0781 +0,0008 (+0,08%) Petróleo Brent
83,10 +0,31 (+0,37%) Oro
2.353,70 -21,30 (-0,90%) Bitcoin EUR
58.317,48 +1.713,51 (+3,03%)
Zenon USD (ZNN-USD)
CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:31AM UTC. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 0,774157 | 0,774157 | 0,774157 | 0,774157 | 0,774157 | 1044 |
| 12 may 2024 | 0,772906 | 0,774157 | 0,771292 | 0,774157 | 0,774157 | 1045 |
| 11 may 2024 | 0,803741 | 0,803741 | 0,764934 | 0,772906 | 0,772906 | 1393 |
| 10 may 2024 | 0,811197 | 0,811197 | 0,803741 | 0,803741 | 0,803741 | 2543 |
| 09 may 2024 | 0,831453 | 0,831453 | 0,811197 | 0,811197 | 0,811197 | 6378 |
| 08 may 2024 | 0,857735 | 0,857735 | 0,831453 | 0,831453 | 0,831453 | 3006 |
| 07 may 2024 | 0,857735 | 0,857735 | 0,857735 | 0,857735 | 0,857735 | - |
| 06 may 2024 | 0,892031 | 0,902797 | 0,857735 | 0,857735 | 0,857735 | 2924 |
| 05 may 2024 | 0,901170 | 0,901170 | 0,880692 | 0,892031 | 0,892031 | 2634 |
| 04 may 2024 | 0,898806 | 0,911134 | 0,898806 | 0,901170 | 0,901170 | 546 |
| 03 may 2024 | 0,878810 | 0,898806 | 0,872889 | 0,898806 | 0,898806 | 2729 |
| 02 may 2024 | 0,799619 | 0,878810 | 0,799619 | 0,878810 | 0,878810 | 12.625 |
| 01 may 2024 | 0,797122 | 0,808400 | 0,745075 | 0,799619 | 0,799619 | 9313 |
| 30 abr 2024 | 0,826124 | 0,826124 | 0,781698 | 0,797122 | 0,797122 | 5949 |
| 29 abr 2024 | 0,880693 | 0,880693 | 0,818827 | 0,826124 | 0,826124 | 5119 |
| 28 abr 2024 | 0,856884 | 0,882509 | 0,853190 | 0,880693 | 0,880693 | 10.404 |
| 27 abr 2024 | 1,063564 | 1,063564 | 0,833798 | 0,856884 | 0,856884 | 49.713 |
| 26 abr 2024 | 1,110039 | 1,110039 | 1,031835 | 1,063564 | 1,063564 | 17.925 |
| 25 abr 2024 | 1,116039 | 1,116039 | 1,092626 | 1,110039 | 1,110039 | 1157 |
| 24 abr 2024 | 1,209496 | 1,222030 | 1,116039 | 1,116039 | 1,116039 | 12.775 |
| 23 abr 2024 | 1,200038 | 1,221140 | 1,200038 | 1,209496 | 1,209496 | 1866 |
| 22 abr 2024 | 1,180085 | 1,208089 | 1,180085 | 1,200038 | 1,200038 | 2797 |
| 21 abr 2024 | 1,180085 | 1,180085 | 1,180085 | 1,180085 | 1,180085 | - |
| 20 abr 2024 | 1,157174 | 1,180085 | 1,145285 | 1,180085 | 1,180085 | 1279 |
| 19 abr 2024 | 1,133012 | 1,157174 | 1,079617 | 1,157174 | 1,157174 | 5826 |
| 18 abr 2024 | 1,100911 | 1,133012 | 1,095002 | 1,133012 | 1,133012 | 4185 |
| 17 abr 2024 | 1,239095 | 1,239095 | 1,080383 | 1,100911 | 1,100911 | 23.999 |
| 16 abr 2024 | 1,098533 | 1,246482 | 1,070811 | 1,239095 | 1,239095 | 36.952 |
| 15 abr 2024 | 1,087679 | 1,151091 | 1,087679 | 1,098533 | 1,098533 | 3965 |
| 14 abr 2024 | 1,003686 | 1,091251 | 1,003686 | 1,087679 | 1,087679 | 11.652 |
| 13 abr 2024 | 1,200133 | 1,200133 | 1,003686 | 1,003686 | 1,003686 | 10.363 |
| 12 abr 2024 | 1,285523 | 1,296759 | 1,200133 | 1,200133 | 1,200133 | 7615 |
| 11 abr 2024 | 1,295498 | 1,297196 | 1,280824 | 1,285523 | 1,285523 | 1567 |
| 10 abr 2024 | 1,312446 | 1,326699 | 1,295498 | 1,295498 | 1,295498 | 5562 |
| 09 abr 2024 | 1,435316 | 1,435316 | 1,295128 | 1,312446 | 1,312446 | 14.857 |
| 08 abr 2024 | 1,302574 | 1,454634 | 1,287535 | 1,435316 | 1,435316 | 19.438 |
| 07 abr 2024 | 1,274129 | 1,302574 | 1,274129 | 1,302574 | 1,302574 | 2596 |
| 06 abr 2024 | 1,233722 | 1,274129 | 1,226135 | 1,274129 | 1,274129 | 8706 |
| 05 abr 2024 | 1,305627 | 1,305627 | 1,233722 | 1,233722 | 1,233722 | 14.164 |
| 04 abr 2024 | 1,266335 | 1,340107 | 1,247630 | 1,305627 | 1,305627 | 15.367 |
| 03 abr 2024 | 1,267272 | 1,275261 | 1,260875 | 1,266335 | 1,266335 | 4311 |
| 02 abr 2024 | 1,340511 | 1,343220 | 1,267272 | 1,267272 | 1,267272 | 20.048 |
| 01 abr 2024 | 1,280410 | 1,345745 | 1,251483 | 1,340511 | 1,340511 | 27.378 |
| 31 mar 2024 | 1,407050 | 1,435341 | 1,275235 | 1,280410 | 1,280410 | 41.184 |
| 30 mar 2024 | 1,269668 | 1,446339 | 1,269668 | 1,407050 | 1,407050 | 43.383 |
| 29 mar 2024 | 1,223805 | 1,308043 | 1,215499 | 1,269668 | 1,269668 | 28.517 |
| 28 mar 2024 | 1,281752 | 1,304373 | 1,221942 | 1,223805 | 1,223805 | 16.146 |
| 27 mar 2024 | 1,339461 | 1,343097 | 1,281266 | 1,281752 | 1,281752 | 5027 |
| 26 mar 2024 | 1,348762 | 1,438233 | 1,313919 | 1,339461 | 1,339461 | 80.225 |
| 25 mar 2024 | 1,102397 | 1,366068 | 1,102397 | 1,348762 | 1,348762 | 35.977 |
| 24 mar 2024 | 1,079310 | 1,102397 | 1,072384 | 1,102397 | 1,102397 | 2416 |
| 23 mar 2024 | 0,993374 | 1,080620 | 0,993374 | 1,079310 | 1,079310 | 16.441 |
| 22 mar 2024 | 1,036667 | 1,058912 | 0,993374 | 0,993374 | 0,993374 | 1896 |
| 21 mar 2024 | 1,099099 | 1,148392 | 1,036667 | 1,036667 | 1,036667 | 17.886 |
| 20 mar 2024 | 0,950721 | 1,099099 | 0,913828 | 1,099099 | 1,099099 | 29.462 |
| 19 mar 2024 | 1,084654 | 1,084654 | 0,930992 | 0,950721 | 0,950721 | 34.883 |
| 18 mar 2024 | 1,166165 | 1,185020 | 1,044466 | 1,084654 | 1,084654 | 26.350 |
| 17 mar 2024 | 1,124257 | 1,181706 | 1,113062 | 1,166165 | 1,166165 | 34.050 |
| 16 mar 2024 | 1,277725 | 1,296008 | 1,117066 | 1,124257 | 1,124257 | 33.633 |
| 15 mar 2024 | 1,341267 | 1,341267 | 1,200084 | 1,277725 | 1,277725 | 35.105 |
| 14 mar 2024 | 1,416361 | 1,434797 | 1,299371 | 1,341267 | 1,341267 | 51.397 |
| 13 mar 2024 | 1,370111 | 1,422099 | 1,370111 | 1,416361 | 1,416361 | 17.554 |
| 12 mar 2024 | 1,368368 | 1,370111 | 1,295047 | 1,370111 | 1,370111 | 29.550 |
| 11 mar 2024 | 1,279093 | 1,464852 | 1,279093 | 1,368368 | 1,368368 | 53.563 |
| 10 mar 2024 | 1,367037 | 1,367037 | 1,279093 | 1,279093 | 1,279093 | 11.174 |
| 09 mar 2024 | 1,337284 | 1,367037 | 1,334338 | 1,367037 | 1,367037 | 13.164 |
| 08 mar 2024 | 1,346767 | 1,365894 | 1,290140 | 1,337284 | 1,337284 | 28.312 |
| 07 mar 2024 | 1,444926 | 1,444926 | 1,316721 | 1,346767 | 1,346767 | 25.462 |
| 06 mar 2024 | 1,336547 | 1,467041 | 1,336547 | 1,444926 | 1,444926 | 13.761 |
| 05 mar 2024 | 1,380251 | 1,426102 | 1,324307 | 1,336547 | 1,336547 | 20.567 |
| 04 mar 2024 | 1,423357 | 1,466438 | 1,380251 | 1,380251 | 1,380251 | 12.731 |
| 03 mar 2024 | 1,376898 | 1,423357 | 1,376898 | 1,423357 | 1,423357 | 7509 |
| 02 mar 2024 | 1,420583 | 1,420583 | 1,376898 | 1,376898 | 1,376898 | 12.000 |
| 01 mar 2024 | 1,403000 | 1,420583 | 1,377593 | 1,420583 | 1,420583 | 8796 |
| 29 feb 2024 | 1,423462 | 1,514130 | 1,403000 | 1,403000 | 1,403000 | 20.345 |
| 28 feb 2024 | 1,306529 | 1,423462 | 1,306529 | 1,423462 | 1,423462 | 15.591 |
| 27 feb 2024 | 1,415853 | 1,417698 | 1,292033 | 1,306529 | 1,306529 | 39.443 |
| 26 feb 2024 | 1,467907 | 1,467907 | 1,405008 | 1,415853 | 1,415853 | 21.968 |
| 25 feb 2024 | 1,418587 | 1,493793 | 1,417100 | 1,467907 | 1,467907 | 21.167 |
| 24 feb 2024 | 1,361170 | 1,425333 | 1,361170 | 1,418587 | 1,418587 | 11.222 |
| 23 feb 2024 | 1,322229 | 1,361170 | 1,243186 | 1,361170 | 1,361170 | 32.144 |
| 22 feb 2024 | 1,485613 | 1,502783 | 1,322229 | 1,322229 | 1,322229 | 30.485 |
| 21 feb 2024 | 1,535055 | 1,535055 | 1,485613 | 1,485613 | 1,485613 | 14.742 |
| 20 feb 2024 | 1,554012 | 1,558413 | 1,466740 | 1,535055 | 1,535055 | 34.105 |
| 19 feb 2024 | 1,450312 | 1,554012 | 1,450312 | 1,554012 | 1,554012 | 20.065 |
| 18 feb 2024 | 1,433140 | 1,457098 | 1,433140 | 1,450312 | 1,450312 | 2573 |
| 17 feb 2024 | 1,445548 | 1,480899 | 1,413713 | 1,433140 | 1,433140 | 3544 |
| 16 feb 2024 | 1,488589 | 1,532347 | 1,432086 | 1,445548 | 1,445548 | 22.099 |
| 15 feb 2024 | 1,465233 | 1,498410 | 1,437320 | 1,488589 | 1,488589 | 15.534 |
| 14 feb 2024 | 1,261722 | 1,465233 | 1,261722 | 1,465233 | 1,465233 | 44.357 |
| 13 feb 2024 | 1,196390 | 1,261722 | 1,182600 | 1,261722 | 1,261722 | 15.268 |
| 12 feb 2024 | 1,161273 | 1,233201 | 1,153779 | 1,196390 | 1,196390 | 15.421 |
| 11 feb 2024 | 1,125955 | 1,174856 | 1,125955 | 1,161273 | 1,161273 | 8268 |
| 10 feb 2024 | 1,135943 | 1,135943 | 1,101587 | 1,125955 | 1,125955 | 6981 |
| 09 feb 2024 | 1,143334 | 1,155250 | 1,064095 | 1,135943 | 1,135943 | 40.292 |
| 08 feb 2024 | 1,144039 | 1,153626 | 1,143334 | 1,143334 | 1,143334 | 2676 |
| 07 feb 2024 | 1,168907 | 1,178466 | 1,128358 | 1,144039 | 1,144039 | 24.303 |
| 06 feb 2024 | 1,185026 | 1,188096 | 1,147777 | 1,168907 | 1,168907 | 13.957 |
| 05 feb 2024 | 1,199209 | 1,204437 | 1,174607 | 1,185026 | 1,185026 | 12.471 |
| 04 feb 2024 | 1,154988 | 1,210338 | 1,139731 | 1,199209 | 1,199209 | 20.722 |
| *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.