EURO STOXX50 |
20/05 |
Obertura |
Tancament |
Màxim |
Mínim |
Efectiu (m) |
|
3.657,03 |
16,48 |
0,45% |
3.650,09 |
3.640,55 |
3.710,67 |
3.645,77 |
--€ |
|
|
Preu |
Variació |
|
ENEL . |
6,1230 |
0,1870 |
3,15% |
CV |
IBERDROLA |
11,1000 |
0,3350 |
3,11% |
CV |
SIEMENS AG |
115,0800 |
2,6200 |
2,33% |
CV |
SANOFI |
102,3000 |
2,2400 |
2,24% |
CV |
DEUTSCHE BOE |
162,4000 |
3,2500 |
2,04% |
CV |
|
Preu |
Variació |
|
LVMH |
556,6000 |
-11,9000 |
-2,09% |
CV |
HERMES INTL |
1.034,5000 |
-20,5000 |
-1,94% |
CV |
KERING |
450,3500 |
-3,7500 |
-0,83% |
CV |
MUENCH.RUECK |
221,4000 |
-1,4000 |
-0,63% |
CV |
ING GROEP |
9,4100 |
-0,0500 |
-0,53% |
CV |
Preu |
Var. (€) |
Var. (%) |
Volum |
Màxim |
Mínim |
Hora |
|
AB INBEV |
51,210 |
0,140 |
0,27 |
1.829.921 |
52,000 |
51,000 |
20/05 |
CV |
ADIDAS AG NA |
172,8000 |
0,9200 |
0,54 |
1.035.957 |
175,3400 |
168,3000 |
20/05 |
CV |
ADYEN |
1.466,0000 |
16,2000 |
1,12 |
92.804 |
1.505,2000 |
1.440,6000 |
20/05 |
CV |
AHOLD DEL |
24,9550 |
-0,1250 |
-0,50 |
3.490.055 |
25,2800 |
24,8450 |
20/05 |
CV |
AIR LIQUIDE |
160,1200 |
0,5200 |
0,33 |
803.902 |
161,9600 |
159,6600 |
20/05 |
CV |
AIRBUS |
106,9200 |
0,5200 |
0,49 |
1.418.219 |
109,1600 |
106,7400 |
20/05 |
CV |
ALLIANZ SE N |
195,5800 |
0,7800 |
0,40 |
1.421.293 |
198,9800 |
195,3200 |
20/05 |
CV |
ASML HOLDING |
500,7000 |
-2,0000 |
-0,40 |
1.003.408 |
515,4000 |
495,5000 |
20/05 |
CV |
AXA |
23,1200 |
0,0750 |
0,33 |
5.967.546 |
23,6400 |
23,0550 |
20/05 |
CV |
BASF SE NA O |
48,8500 |
-0,0100 |
-0,02 |
3.392.951 |
49,8000 |
48,6700 |
20/05 |
CV |
BAY.MOTOREN |
77,4500 |
-0,3900 |
-0,50 |
1.558.143 |
79,1800 |
77,2400 |
20/05 |
CV |
BAYER AG NA |
63,7400 |
0,3400 |
0,54 |
2.625.237 |
64,5500 |
63,6900 |
20/05 |
CV |
BBVA |
4,7475 |
-0,0190 |
-0,40 |
24.906.282 |
4,8285 |
4,7355 |
20/05 |
CV |
BNP P. ACT.A |
53,7100 |
0,5200 |
0,98 |
4.626.704 |
54,1700 |
53,1400 |
20/05 |
CV |
CRH PLC |
-- |
-- |
-- |
-- |
-- |
-- |
/ |
CV |
DANONE |
54,8700 |
0,7600 |
1,40 |
1.472.900 |
55,1200 |
54,3900 |
20/05 |
CV |
DEUTSCHE BOE |
162,4000 |
3,2500 |
2,04 |
510.350 |
162,4000 |
158,9000 |
20/05 |
CV |
DEUTSCHE POS |
37,4550 |
-0,0250 |
-0,07 |
3.588.258 |
38,1200 |
37,2900 |
20/05 |
CV |
DT.TELEKOM A |
18,3200 |
0,2400 |
1,33 |
11.955.074 |
18,3200 |
18,1120 |
20/05 |
CV |
ENEL . |
6,1230 |
0,1870 |
3,15 |
31.463.573 |
6,1980 |
5,9640 |
20/05 |
CV |
ENI . |
13,8900 |
0,1040 |
0,75 |
17.198.097 |
14,1200 |
13,8200 |
20/05 |
CV |
ESSILORLUXOT |
146,6000 |
0,9500 |
0,65 |
674.333 |
148,2500 |
145,0000 |
20/05 |
CV |
FLUTTER ENT. |
-- |
-- |
-- |
-- |
-- |
-- |
/ |
CV |
HERMES INTL |
1.034,5000 |
-20,5000 |
-1,94 |
94.414 |
1.052,5000 |
1.019,5000 |
20/05 |
CV |
IBERDROLA |
11,1000 |
0,3350 |
3,11 |
13.239.536 |
11,1800 |
10,8600 |
20/05 |
CV |
INDITEX |
20,4200 |
0,1100 |
0,54 |
3.422.410 |
20,7100 |
20,0600 |
20/05 |
CV |
INFINEON TEC |
27,7250 |
-0,1200 |
-0,43 |
4.777.934 |
28,6650 |
27,6550 |
20/05 |
CV |
ING GROEP |
9,4100 |
-0,0500 |
-0,53 |
15.432.312 |
9,6110 |
9,3910 |
20/05 |
CV |
INTESA SP |
1,9830 |
-0,0050 |
-0,25 |
123.804.849 |
2,0230 |
1,9710 |
20/05 |
CV |
KERING |
450,3500 |
-3,7500 |
-0,83 |
243.082 |
461,7000 |
446,4000 |
20/05 |
CV |
KONE OYJ |
-- |
-- |
-- |
-- |
-- |
-- |
/ |
CV |
L'OREAL |
307,8000 |
-0,8500 |
-0,28 |
582.217 |
315,4000 |
306,0000 |
20/05 |
CV |
LINDE PLC |
295,6500 |
1,0000 |
0,34 |
869.370 |
299,7500 |
294,3500 |
20/05 |
CV |
LVMH |
556,6000 |
-11,9000 |
-2,09 |
700.770 |
569,7000 |
551,0000 |
20/05 |
CV |
MERCEDES-BEN |
63,3000 |
0,0200 |
0,03 |
4.037.406 |
65,3000 |
63,1400 |
20/05 |
CV |
MUENCH.RUECK |
221,4000 |
-1,4000 |
-0,63 |
516.850 |
225,3000 |
220,3000 |
20/05 |
CV |
PERNOD RIC. |
177,0000 |
-0,9000 |
-0,51 |
488.428 |
180,4000 |
176,2000 |
20/05 |
CV |
PHILIPS KON |
23,4000 |
0,2050 |
0,88 |
2.893.047 |
23,7550 |
23,0000 |
20/05 |
CV |
PROSUS |
45,4650 |
-0,0350 |
-0,08 |
2.355.365 |
47,2000 |
45,1650 |
20/05 |
CV |
SAFRAN |
96,0100 |
0,1300 |
0,14 |
628.179 |
98,7800 |
95,6100 |
20/05 |
CV |
SANOFI |
102,3000 |
2,2400 |
2,24 |
2.409.766 |
102,7000 |
100,5600 |
20/05 |
CV |
SANTANDER |
2,7440 |
0,0035 |
0,13 |
38.875.511 |
2,7905 |
2,7320 |
20/05 |
CV |
SAP SE O.N. |
92,0200 |
1,7900 |
1,98 |
3.356.786 |
92,6400 |
90,2100 |
20/05 |
CV |
SCHNEID.EL. |
125,6200 |
0,7800 |
0,62 |
1.011.098 |
128,3200 |
125,1200 |
20/05 |
CV |
SIEMENS AG |
115,0800 |
2,6200 |
2,33 |
2.287.389 |
117,3200 |
113,5200 |
20/05 |
CV |
STLA |
13,5400 |
0,0680 |
0,50 |
18.384.165 |
14,0540 |
13,5140 |
20/05 |
CV |
TOTALENERGIE |
51,7100 |
0,1800 |
0,35 |
6.462.269 |
52,5800 |
51,3200 |
20/05 |
CV |
VINCI |
90,9600 |
0,2000 |
0,22 |
1.094.925 |
92,1000 |
90,4100 |
20/05 |
CV |
VOLKSWAGEN A |
145,6800 |
0,3600 |
0,25 |
1.108.414 |
149,9200 |
145,0200 |
20/05 |
CV |
VONOVIA SE N |
33,9900 |
0,1900 |
0,56 |
2.334.718 |
34,5700 |
33,7000 |
20/05 |
CV |
- 20/05/2022
- 3.650,090
- 3.657,030
- 0,45
- 3.710,670
- 3.645,770
- --
- 19/05/2022
- 3.662,530
- 3.640,550
- -1,36
- 3.662,530
- 3.592,010
- --
- 18/05/2022
- 3.745,240
- 3.690,740
- -1,36
- 3.752,290
- 3.684,360
- --
- 17/05/2022
- 3.696,010
- 3.741,510
- 1,52
- 3.752,140
- 3.696,010
- --