Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BOE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 5.71 | -0.09 | -1.55% | 5.82 | 5.87 | 5.70 | 1,688,997 |
| 15 May 2024 | 5.80 | 0.15 | 2.65% | 5.74 | 5.80 | 5.69 | 1,733,104 |
| 14 May 2024 | 5.65 | -0.02 | -0.35% | 5.67 | 5.68 | 5.58 | 1,915,724 |
| 13 May 2024 | 5.67 | -0.11 | -1.90% | 5.65 | 5.755 | 5.63 | 1,780,312 |
| 10 May 2024 | 5.78 | 0.24 | 4.33% | 5.67 | 5.80 | 5.63 | 2,669,983 |
| 09 May 2024 | 5.54 | 0.01 | 0.18% | 5.51 | 5.54 | 5.44 | 1,681,865 |
| 08 May 2024 | 5.53 | -0.09 | -1.60% | 5.63 | 5.68 | 5.51 | 2,716,607 |
| 07 May 2024 | 5.62 | 0.21 | 3.88% | 5.50 | 5.64 | 5.42 | 2,621,798 |
| 06 May 2024 | 5.41 | 0.13 | 2.46% | 5.30 | 5.42 | 5.255 | 2,440,126 |
| 03 May 2024 | 5.28 | 0.10 | 1.93% | 5.30 | 5.32 | 5.11 | 3,129,521 |
| 02 May 2024 | 5.18 | 0.02 | 0.39% | 5.06 | 5.20 | 5.05 | 2,508,325 |
| 01 May 2024 | 5.16 | 0.23 | 4.67% | 4.84 | 5.27 | 4.83 | 8,352,291 |
| 30 Abr 2024 | 4.93 | 0.16 | 3.35% | 4.75 | 4.94 | 4.70 | 3,814,180 |
| 29 Abr 2024 | 4.77 | 0.38 | 8.66% | 4.50 | 4.78 | 4.50 | 4,328,227 |
| 26 Abr 2024 | 4.39 | -0.23 | -4.98% | 4.56 | 4.57 | 4.37 | 3,773,550 |
| 24 Abr 2024 | 4.62 | 0.04 | 0.87% | 4.69 | 4.71 | 4.58 | 2,565,483 |
| 23 Abr 2024 | 4.58 | -0.16 | -3.38% | 4.79 | 4.81 | 4.56 | 2,741,547 |
| 22 Abr 2024 | 4.74 | 0.16 | 3.49% | 4.69 | 4.85 | 4.68 | 4,692,031 |
| 19 Abr 2024 | 4.58 | -0.03 | -0.65% | 4.52 | 4.65 | 4.38 | 5,126,547 |
| 18 Abr 2024 | 4.61 | 0.09 | 1.99% | 4.45 | 4.71 | 4.44 | 3,309,179 |
| 17 Abr 2024 | 4.52 | -0.17 | -3.62% | 4.64 | 4.66 | 4.51 | 4,208,368 |
| 16 Abr 2024 | 4.69 | -0.31 | -6.20% | 4.90 | 4.95 | 4.66 | 3,907,168 |
| 15 Abr 2024 | 5.00 | -0.02 | -0.40% | 4.88 | 5.04 | 4.88 | 1,961,227 |
| 12 Abr 2024 | 5.02 | 0.24 | 5.02% | 4.88 | 5.035 | 4.85 | 3,470,301 |
| 11 Abr 2024 | 4.78 | -0.05 | -1.04% | 4.84 | 4.87 | 4.73 | 2,191,092 |
| 10 Abr 2024 | 4.83 | -0.10 | -1.93% | 4.87 | 4.96 | 4.82 | 1,801,628 |
| 09 Abr 2024 | 4.925 | -0.04 | -0.71% | 4.95 | 4.95 | 4.80 | 2,781,348 |
| 08 Abr 2024 | 4.96 | -0.06 | -1.20% | 5.01 | 5.02 | 4.77 | 2,806,146 |
| 05 Abr 2024 | 5.02 | -0.10 | -1.95% | 5.01 | 5.07 | 4.95 | 2,403,684 |
| 04 Abr 2024 | 5.12 | 0.16 | 3.23% | 5.10 | 5.20 | 5.075 | 3,380,777 |
| 03 Abr 2024 | 4.96 | 0.02 | 0.40% | 5.07 | 5.20 | 4.92 | 3,879,447 |
| 02 Abr 2024 | 4.94 | 0.22 | 4.66% | 5.01 | 5.09 | 4.865 | 4,255,341 |
| 28 Mar 2024 | 4.72 | 0.07 | 1.51% | 4.71 | 4.73 | 4.64 | 4,119,178 |
| 27 Mar 2024 | 4.65 | -0.14 | -2.82% | 4.78 | 4.81 | 4.63 | 2,195,244 |
| 26 Mar 2024 | 4.785 | -0.11 | -2.15% | 4.83 | 4.92 | 4.78 | 1,790,038 |
| 25 Mar 2024 | 4.89 | -0.04 | -0.81% | 4.94 | 4.96 | 4.84 | 1,644,675 |
| 22 Mar 2024 | 4.93 | -0.02 | -0.40% | 4.97 | 5.00 | 4.82 | 4,043,183 |
| 21 Mar 2024 | 4.95 | 0.15 | 3.13% | 4.87 | 5.01 | 4.87 | 5,214,014 |
| 20 Mar 2024 | 4.80 | -0.02 | -0.41% | 4.85 | 4.90 | 4.78 | 2,371,481 |
| 19 Mar 2024 | 4.82 | -0.04 | -0.82% | 4.88 | 4.975 | 4.815 | 2,233,480 |
| 18 Mar 2024 | 4.86 | 0.20 | 4.29% | 4.75 | 4.86 | 4.70 | 2,039,172 |
| 15 Mar 2024 | 4.66 | 0.07 | 1.53% | 4.62 | 4.72 | 4.59 | 9,978,877 |
| 14 Mar 2024 | 4.59 | -0.14 | -2.86% | 4.60 | 4.63 | 4.50 | 3,830,344 |
| 13 Mar 2024 | 4.725 | 0.00 | 0.00% | 4.70 | 4.74 | 4.65 | 1,527,377 |
| 12 Mar 2024 | 4.725 | 0.01 | 0.32% | 4.67 | 4.73 | 4.60 | 2,637,461 |
| 11 Mar 2024 | 4.71 | -0.15 | -3.09% | 4.73 | 4.77 | 4.59 | 3,245,260 |
| 07 Mar 2024 | 4.86 | 0.12 | 2.53% | 4.94 | 4.99 | 4.83 | 3,328,783 |
| 06 Mar 2024 | 4.74 | -0.01 | -0.21% | 4.89 | 4.89 | 4.72 | 2,159,484 |
| 05 Mar 2024 | 4.75 | -0.07 | -1.45% | 4.77 | 4.815 | 4.73 | 1,875,331 |
| 04 Mar 2024 | 4.82 | -0.11 | -2.23% | 4.84 | 4.87 | 4.76 | 2,282,625 |
| 03 Mar 2024 | 4.93 | 0.16 | 3.35% | 4.95 | 5.06 | 4.90 | 4,634,255 |
| 29 Feb 2024 | 4.77 | -0.24 | -4.79% | 4.90 | 4.95 | 4.70 | 5,384,760 |
| 28 Feb 2024 | 5.01 | 0.10 | 2.04% | 4.86 | 5.03 | 4.75 | 5,318,903 |
| 27 Feb 2024 | 4.91 | 0.20 | 4.25% | 4.81 | 4.92 | 4.81 | 3,434,504 |
| 26 Feb 2024 | 4.71 | 0.05 | 1.18% | 4.69 | 4.825 | 4.68 | 2,602,148 |
| 25 Feb 2024 | 4.655 | 0.08 | 1.64% | 4.45 | 4.68 | 4.40 | 5,036,258 |
| 22 Feb 2024 | 4.58 | -0.09 | -1.93% | 4.64 | 4.67 | 4.535 | 4,154,090 |
| 21 Feb 2024 | 4.67 | -0.12 | -2.51% | 4.75 | 4.785 | 4.60 | 4,534,165 |
| 20 Feb 2024 | 4.79 | -0.32 | -6.26% | 4.93 | 4.95 | 4.74 | 4,831,082 |
| 19 Feb 2024 | 5.11 | -0.09 | -1.73% | 5.24 | 5.24 | 5.08 | 1,850,329 |
| 18 Feb 2024 | 5.20 | 0.07 | 1.36% | 5.13 | 5.26 | 5.10 | 1,914,693 |
| 15 Feb 2024 | 5.13 | -0.15 | -2.84% | 5.30 | 5.33 | 5.13 | 2,138,405 |
