Actualizado 08:45 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
08/12/20214.273,3204.233,090-1,014.288,2004.233,090--
07/12/20214.157,7204.276,2003,364.277,0304.157,720--
06/12/20214.095,3904.137,1101,404.146,1604.078,640--
03/12/20214.118,9804.080,150-0,684.150,4204.059,020--
02/12/20214.157,7004.108,020-1,704.157,7004.086,820--
01/12/20214.080,8504.179,1502,864.187,8604.080,850--
30/11/20214.089,5104.063,060-1,134.110,9604.027,430--
29/11/20214.117,7904.109,5100,494.154,1504.097,980--
26/11/20214.213,9304.089,580-4,744.213,9304.086,660--
25/11/20214.286,6304.293,2400,404.304,8604.278,800--
24/11/20214.284,6004.276,250-0,184.305,4904.240,780--
23/11/20214.320,4104.283,820-1,264.328,4804.267,230--
22/11/20214.361,9504.338,690-0,414.371,6004.336,170--
19/11/20214.385,6604.356,470-0,624.401,9204.333,860--
18/11/20214.400,7304.383,700-0,394.415,2304.377,730--
17/11/20214.399,2504.400,810-0,024.409,2404.399,250--
16/11/20214.393,8004.401,4900,354.406,4604.389,520--
15/11/20214.364,5204.386,1900,364.386,1904.364,520--
12/11/20214.357,9004.370,3300,284.372,3204.352,430--
11/11/20214.347,2604.358,0000,214.358,8004.334,930--
10/11/20214.349,8004.348,8200,104.358,4604.330,290--
09/11/20214.346,6204.344,630-0,184.364,0404.337,660--
08/11/20214.359,7404.352,530-0,244.366,5404.352,450--
05/11/20214.330,1404.363,0400,694.375,0404.330,140--
04/11/20214.314,5104.333,3400,554.340,8104.314,510--
03/11/20214.292,5904.309,6100,314.309,6604.291,100--
02/11/20214.276,7204.296,2200,374.297,4504.273,100--
01/11/20214.256,9304.280,4700,704.291,8104.256,930--
29/10/20214.228,7304.250,5600,394.250,6804.187,810--
28/10/20214.220,7404.233,8700,314.236,2004.213,170--
27/10/20214.220,7404.220,880-0,074.226,9904.205,420--
26/10/20214.187,5504.223,9700,854.230,8804.187,550--
25/10/20214.194,8404.188,310-0,014.198,9704.185,140--
22/10/20214.158,4404.188,8100,804.203,6704.158,440--
21/10/20214.163,6204.155,730-0,394.166,5004.140,060--
20/10/20214.164,5004.172,1700,134.178,9504.143,830--
19/10/20214.159,2204.166,8300,374.169,6104.151,440--
18/10/20214.177,7304.151,400-0,754.177,7304.131,410--
15/10/20214.160,0404.182,9100,824.186,6104.159,070--
14/10/20214.088,1404.149,0601,614.151,7604.088,140--
13/10/20214.052,4804.083,2800,704.092,7304.040,310--
12/10/20214.058,5404.055,090-0,434.063,4804.019,550--
11/10/20214.071,1504.072,520-0,024.076,8004.043,780--
08/10/20214.097,1204.073,290-0,614.101,9604.073,290--
07/10/20214.037,4804.098,3402,144.099,3904.037,480--
06/10/20214.049,6404.012,650-1,304.049,6403.965,870--
05/10/20214.002,6104.065,4301,734.066,6404.001,420--
04/10/20214.026,7003.996,410-0,964.037,3503.993,870--
01/10/20214.037,1604.035,300-0,324.055,0103.981,810--
30/09/20214.089,1604.048,080-0,794.116,3504.048,080--
29/09/20214.070,4504.080,2200,534.108,2204.070,450--
28/09/20214.160,4704.058,820-2,564.160,4704.056,170--
27/09/20214.164,6304.165,4800,174.196,0704.159,600--
24/09/20214.188,4304.158,510-0,874.188,4304.149,940--
23/09/20214.158,2104.194,9201,084.206,1104.158,210--
22/09/20214.104,4304.150,1901,294.150,1904.104,430--
21/09/20214.049,6904.097,5101,334.106,7604.049,690--
20/09/20214.102,1904.043,630-2,114.102,1904.011,490--
17/09/20214.180,2804.130,840-0,944.213,7304.119,270--
16/09/20214.151,6304.169,8700,584.190,1704.151,630--
15/09/20214.188,9204.145,940-1,094.196,6004.145,940--
14/09/20214.188,3504.191,6700,054.202,4404.163,950--
13/09/20214.174,6704.189,5300,464.210,6204.174,670--
10/09/20214.184,0504.170,350-0,164.205,2204.161,090--
09/09/20214.171,4604.177,1100,004.194,5904.134,800--
08/09/20214.219,8204.177,150-1,134.219,8204.160,370--
07/09/20214.244,4004.225,010-0,504.245,7604.219,860--
06/09/20214.204,0704.246,1301,054.252,7804.204,070--
03/09/20214.234,2604.201,980-0,714.234,2604.182,960--
02/09/20214.225,0304.232,1000,114.239,0204.219,420--
01/09/20214.207,0004.227,2700,744.251,3904.207,000--
31/08/20214.201,7704.196,410-0,064.222,6204.175,320--
30/08/20214.191,9904.198,8000,194.202,8704.191,790--
27/08/20214.167,3904.190,9800,514.192,0904.160,470--
26/08/20214.172,3204.169,870-0,274.176,2804.141,330--
25/08/20214.178,1704.181,1200,074.188,2304.178,170--
24/08/20214.182,6804.178,0800,044.197,6704.163,690--
23/08/20214.160,7604.176,4200,704.184,0304.157,490--
20/08/20214.125,3004.147,5000,554.150,6604.105,990--
19/08/20214.183,7404.124,710-1,544.183,7404.082,070--
18/08/20214.197,3204.189,420-0,174.199,5004.179,580--
17/08/20214.197,8504.196,400-0,144.202,0204.172,670--
16/08/20214.219,7904.202,440-0,644.219,7904.188,970--
13/08/20214.225,7304.229,7000,084.242,2604.223,490--
12/08/20214.205,7404.226,3300,484.232,2204.204,120--
11/08/20214.189,6304.206,3300,444.219,0604.184,870--
10/08/20214.178,5904.187,8200,264.197,1204.178,590--
09/08/20214.175,5704.177,1500,064.186,0504.170,950--
06/08/20214.159,0404.174,5400,324.183,9204.155,160--
05/08/20214.141,3004.161,0800,394.166,1404.141,300--
04/08/20214.124,3304.144,9000,654.150,0904.124,330--
03/08/20214.114,5204.117,9500,034.129,2104.102,130--
02/08/20214.095,5004.116,6200,674.135,6804.095,500--
30/07/20214.113,1104.089,300-0,674.114,2804.078,330--
29/07/20214.104,9804.116,7700,334.128,8104.104,980--
28/07/20214.067,8404.103,0300,944.103,4504.065,250--
27/07/20214.099,8004.064,830-0,924.099,8004.056,230--
26/07/20214.103,5004.102,590-0,164.106,4004.072,860--
23/07/20214.066,7004.109,1001,234.111,4304.066,700--
22/07/20214.037,9404.059,0500,804.078,5804.037,940--
21/07/20213.973,9004.026,6801,784.029,0903.973,900--
20/07/20213.937,4003.956,3400,713.979,2803.920,930--
19/07/20214.018,9103.928,530-2,664.018,9103.904,780--
16/07/20214.060,2204.035,770-0,514.072,5804.014,580--
15/07/20214.096,0004.056,390-1,054.096,0004.046,040--
14/07/20214.088,1004.099,5000,124.104,8304.077,140--
13/07/20214.094,2604.094,5600,034.100,8104.084,780--
12/07/20214.068,6404.093,3800,624.098,7604.046,110--
09/07/20213.996,7204.068,0901,914.068,1403.996,720--
08/07/20214.070,7403.991,660-2,134.070,7403.961,980--
07/07/20214.055,6404.078,5300,644.083,1104.055,640--
06/07/20214.087,5004.052,670-0,854.087,5004.038,770--
05/07/20214.081,0804.087,3700,074.095,1504.057,910--
02/07/20214.082,7004.084,3100,134.099,9904.076,230--
01/07/20214.068,2004.078,8900,364.113,5804.049,600--
30/06/20214.104,7504.064,300-1,054.111,9804.048,050--
29/06/20214.092,3004.107,5100,434.124,3304.090,290--
28/06/20214.119,8704.089,910-0,754.125,7304.089,000--
25/06/20214.123,9404.120,660-0,044.127,4504.105,760--
24/06/20214.083,0504.122,4301,144.126,4104.083,050--
23/06/20214.126,1004.075,940-1,144.133,9804.075,940--
22/06/20214.112,3404.123,1300,264.128,4004.093,470--
21/06/20214.079,4204.112,3300,714.114,1904.049,600--
18/06/20214.155,7804.083,370-1,804.165,5904.078,760--
17/06/20214.144,9104.158,1400,154.164,5804.131,420--
16/06/20214.145,5004.151,7600,204.156,8104.138,750--
15/06/20214.144,8004.143,5200,264.158,3604.143,520--
14/06/20214.134,7904.132,6700,144.155,2404.127,940--
11/06/20214.098,0404.126,7000,754.128,9904.097,990--
10/06/20214.099,0704.096,070-0,024.109,2004.080,150--
09/06/20214.095,1404.096,8500,024.102,0604.078,160--
08/06/20214.098,6304.096,010-0,044.115,6204.092,760--
07/06/20214.089,2704.097,6500,204.107,0304.069,520--
04/06/20214.079,2904.089,3800,254.091,9504.070,350--
03/06/20214.088,9504.079,240-0,234.088,9504.051,810--
02/06/20214.072,1004.088,5000,414.088,5204.064,070--
01/06/20214.044,0704.071,7500,804.101,2604.044,070--
31/05/20214.068,1104.039,460-0,764.071,7404.037,250--
28/05/20214.042,3704.070,5600,784.075,8704.042,370--
27/05/20214.028,7504.039,2100,194.056,7904.019,850--
26/05/20214.039,5704.031,670-0,114.054,1404.022,050--
25/05/20214.042,4904.036,0400,014.056,9504.036,040--
24/05/20214.021,5804.035,5800,244.035,7604.021,580--
21/05/20214.001,5304.025,7800,654.032,9703.999,110--
20/05/20213.948,6303.999,9101,603.999,9103.936,790--
19/05/20213.995,7003.936,740-1,713.995,7003.892,720--
18/05/20214.014,6804.005,340-0,044.043,2103.996,750--
17/05/20214.018,1604.006,840-0,264.032,1103.993,880--
14/05/20213.970,7604.017,4401,644.017,4403.961,100--
13/05/20213.931,1903.952,4500,133.963,6103.857,760--
12/05/20213.947,6503.947,4300,033.964,8003.925,850--
11/05/20214.020,4903.946,060-1,924.020,4903.917,640--
10/05/20214.031,9904.023,350-0,274.035,6604.014,670--
07/05/20213.999,9304.034,2500,874.034,2503.999,930--
06/05/20213.997,7003.999,440-0,084.022,7403.974,820--
05/05/20213.927,2904.002,7901,994.003,0903.927,290--
04/05/20214.001,1303.924,800-1,894.018,1403.919,460--
03/05/20213.979,5004.000,2500,644.009,7303.965,500--
30/04/20213.993,1903.974,740-0,554.004,8403.974,720--
29/04/20214.021,4403.996,900-0,454.033,8703.985,250--
28/04/20214.011,0204.015,0300,084.026,7404.006,340--
27/04/20214.017,9204.011,910-0,224.019,2104.001,240--
26/04/20214.013,0704.020,8300,194.026,3304.004,530--
23/04/20214.011,1004.013,340-0,044.016,8203.981,870--
22/04/20213.979,5804.014,8000,974.017,1903.979,580--
21/04/20213.943,1903.976,4100,913.985,3103.943,190--
20/04/20214.014,0103.940,460-1,984.018,6603.935,830--
19/04/20214.033,5904.019,910-0,324.040,8804.017,700--
16/04/20213.992,5604.032,9900,994.037,6103.991,200--
15/04/20213.978,3903.993,4300,433.997,6903.978,390--
14/04/20213.973,3303.976,2800,233.982,0803.968,680--
13/04/20213.964,9103.966,9900,133.980,5703.953,260--
12/04/20213.978,5403.961,900-0,433.980,5203.961,900--
09/04/20213.978,8403.978,8400,033.987,7303.970,410--
08/04/20213.961,0003.977,8300,533.977,9203.961,000--
07/04/20213.965,8603.956,770-0,343.971,8903.952,120--
06/04/20213.950,1803.970,4200,623.988,1003.950,180--
05/04/20213.945,9603.945,9600,003.945,9603.945,960--
01/04/20213.922,3603.945,9600,683.948,9903.922,360--
31/03/20213.923,9203.919,210-0,183.925,9703.910,900--
30/03/20213.885,1103.926,2001,123.929,4903.885,110--
29/03/20213.871,8203.882,8700,423.890,2003.867,250--
26/03/20213.841,4603.866,6800,893.871,8803.841,460--
25/03/20213.822,5903.832,5700,003.832,5703.784,090--
24/03/20213.820,7803.832,5500,143.833,6603.803,840--
23/03/20213.827,5403.827,020-0,183.842,3703.804,900--
22/03/20213.828,6603.833,840-0,083.841,4903.811,800--
19/03/20213.851,6103.837,020-0,793.861,6503.819,380--
18/03/20213.856,7603.867,5400,463.874,9103.852,250--
17/03/20213.846,5803.849,740-0,033.853,6603.838,430--
16/03/20213.842,3303.850,9600,553.856,7803.838,220--
15/03/20213.840,8503.829,840-0,093.857,0703.818,200--
12/03/20213.840,7303.833,360-0,323.840,7303.818,250--
11/03/20213.827,1803.845,6400,673.846,5103.827,180--
10/03/20213.780,2603.819,9200,893.822,6603.780,000--
09/03/20213.759,2603.786,0500,613.795,6303.754,620--
08/03/20213.679,3503.763,2402,553.767,4503.679,350--
05/03/20213.689,4103.669,540-0,953.714,2603.656,210--
04/03/20213.702,3703.704,850-0,213.716,3103.680,830--
03/03/20213.711,3903.712,7800,143.742,5003.687,450--
02/03/20213.702,8003.707,7200,033.728,4703.689,820--
01/03/20213.658,1203.706,6201,933.711,5203.658,120--
26/02/20213.665,8903.636,440-1,333.676,5903.622,240--
25/02/20213.716,6703.685,280-0,563.728,6503.685,280--
24/02/20213.684,6703.705,9900,463.712,6603.681,660--
23/02/20213.698,2403.689,100-0,293.708,1103.643,330--
22/02/20213.706,0703.699,850-0,373.707,4203.660,900--
19/02/20213.683,3803.713,4600,883.718,9903.681,450--
18/02/20213.700,9903.681,040-0,513.711,3803.672,800--
17/02/20213.720,2603.699,850-0,713.726,3503.696,120--
16/02/20213.735,5303.726,400-0,213.740,5603.718,660--
15/02/20213.711,3503.734,2001,043.742,5303.706,400--
12/02/20213.669,0403.695,6100,653.696,1903.649,110--
11/02/20213.654,3403.671,6800,643.673,3903.648,410--
10/02/20213.672,1203.648,370-0,353.677,1603.628,470--
09/02/20213.669,5403.661,130-0,123.670,8003.649,500--
08/02/20213.665,7703.665,5100,273.681,8203.661,880--
05/02/20213.642,6903.655,7700,373.668,4003.642,280--
04/02/20213.604,6203.642,1200,903.644,6403.604,620--
03/02/20213.599,7603.609,7500,543.632,6703.599,360--
02/02/20213.545,0903.590,4601,693.596,2003.545,090--
01/02/20213.492,8603.530,8501,423.543,1803.492,860--
29/01/20213.538,6303.481,440-2,133.538,6303.481,440--
28/01/20213.519,1103.557,0400,583.567,0603.473,760--
27/01/20213.593,1903.536,380-1,573.593,1903.502,740--
26/01/20213.551,2103.592,8301,123.607,4203.551,210--
25/01/20213.614,7203.553,140-1,373.621,4903.540,250--
22/01/20213.611,4303.602,410-0,443.611,4303.570,680--
21/01/20213.637,8603.618,350-0,163.649,7303.616,500--
20/01/20213.603,8003.624,0400,803.630,4403.603,570--
19/01/20213.618,0303.595,420-0,203.623,2603.591,730--
18/01/20213.591,2303.602,6700,093.603,3603.577,770--
15/01/20213.633,4103.599,550-1,153.633,4603.573,600--
14/01/20213.619,3003.641,3700,693.647,3203.619,300--
13/01/20213.615,0203.616,5100,123.624,1903.599,490--
12/01/20213.622,3703.612,130-0,233.633,6803.600,060--
11/01/20213.636,6703.620,620-0,673.641,7403.595,110--
08/01/20213.632,1403.645,0500,623.657,8303.630,710--
07/01/20213.621,1603.622,4200,313.635,6403.604,130--
06/01/20213.559,8103.611,0801,783.620,5703.547,450--
05/01/20213.554,2403.547,850-0,463.574,9803.524,630--
04/01/20213.565,6803.564,3900,333.609,9103.548,310--
31/12/20203.565,7103.552,640-0,533.571,6103.552,640--
30/12/20203.580,9103.571,590-0,273.591,2503.569,620--
29/12/20203.580,4503.581,3700,173.603,1703.576,760--
28/12/20203.554,1303.575,4100,913.583,2103.554,130--
24/12/20203.542,8503.543,2800,113.546,0203.539,790--
23/12/20203.502,4303.539,2601,193.544,5503.502,430--
22/12/20203.455,9403.497,4901,423.503,0303.455,940--
21/12/20203.516,6603.448,680-2,743.516,6603.401,140--
18/12/20203.556,1503.545,740-0,423.586,4403.544,770--
17/12/20203.550,3703.560,8700,503.573,4503.550,370--
16/12/20203.524,1203.543,0000,613.560,7103.523,930--
15/12/20203.503,3803.521,5000,503.528,8303.497,470--
14/12/20203.497,8403.503,9600,523.531,9503.497,840--
11/12/20203.515,8303.485,840-1,043.515,8303.461,470--
10/12/20203.529,0403.522,310-0,193.541,2403.498,960--

EURO STOXX50 (SX5E)EURO STOXX50 (SX5E)

-43,11-1,01 %
4.233,09

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad