Mercados españoles cerrados
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0823 +0,0029 (+0,27%) Petróleo Brent
82,71 -0,65 (-0,78%) Bitcoin EUR
56.963,34 -1.370,83 (-2,35%)
Scandinavian Biogas Fuels International AB (3JE.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:43PM CEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 1,7400 | 1,7550 | 1,7400 | 1,7550 | 1,7550 | - |
| 05 abr 2024 | 1,7350 | 1,7500 | 1,7350 | 1,7400 | 1,7400 | - |
| 04 abr 2024 | 1,7400 | 1,7450 | 1,7350 | 1,7400 | 1,7400 | - |
| 03 abr 2024 | 1,7450 | 1,7450 | 1,7300 | 1,7400 | 1,7400 | - |
| 02 abr 2024 | 1,7550 | 1,7550 | 1,7450 | 1,7450 | 1,7450 | - |
| 28 mar 2024 | 1,7740 | 1,7780 | 1,7640 | 1,7660 | 1,7660 | - |
| 27 mar 2024 | 1,7980 | 1,7980 | 1,7560 | 1,7740 | 1,7740 | - |
| 26 mar 2024 | 1,8000 | 1,8020 | 1,7960 | 1,7980 | 1,7980 | - |
| 25 mar 2024 | 1,8060 | 1,8060 | 1,7980 | 1,7980 | 1,7980 | - |
| 22 mar 2024 | 1,8060 | 1,8140 | 1,8040 | 1,8040 | 1,8040 | - |
| 21 mar 2024 | 1,8160 | 1,8180 | 1,8100 | 1,8100 | 1,8100 | - |
| 20 mar 2024 | 1,8140 | 1,8180 | 1,8080 | 1,8140 | 1,8140 | - |
| 19 mar 2024 | 1,8120 | 1,8160 | 1,8060 | 1,8140 | 1,8140 | - |
| 18 mar 2024 | 1,8200 | 1,8220 | 1,8120 | 1,8140 | 1,8140 | - |
| 15 mar 2024 | 1,8220 | 1,8240 | 1,8180 | 1,8200 | 1,8200 | - |
| 14 mar 2024 | 1,8260 | 1,8280 | 1,8220 | 1,8220 | 1,8220 | - |
| 13 mar 2024 | 1,8040 | 1,8280 | 1,8040 | 1,8280 | 1,8280 | - |
| 12 mar 2024 | 1,8080 | 1,8260 | 1,7680 | 1,8040 | 1,8040 | - |
| 11 mar 2024 | 1,8180 | 1,8180 | 1,8080 | 1,8080 | 1,8080 | - |
| 08 mar 2024 | 1,8280 | 1,8280 | 1,8060 | 1,8160 | 1,8160 | - |
| 07 mar 2024 | 1,8260 | 1,8300 | 1,8260 | 1,8280 | 1,8280 | - |
| 06 mar 2024 | 1,8220 | 1,8260 | 1,8220 | 1,8260 | 1,8260 | - |
| 05 mar 2024 | 1,8220 | 1,8220 | 1,8200 | 1,8200 | 1,8200 | - |
| 04 mar 2024 | 1,8280 | 1,8300 | 1,8240 | 1,8260 | 1,8260 | - |
| 01 mar 2024 | 1,8260 | 1,8300 | 1,8260 | 1,8280 | 1,8280 | - |
| 29 feb 2024 | 1,8260 | 1,8280 | 1,8260 | 1,8260 | 1,8260 | - |
| 28 feb 2024 | 1,8280 | 1,8280 | 1,8260 | 1,8260 | 1,8260 | - |
| 27 feb 2024 | 1,8440 | 1,8440 | 1,8280 | 1,8280 | 1,8280 | - |
| 26 feb 2024 | 1,8400 | 1,8440 | 1,8380 | 1,8420 | 1,8420 | - |
| 23 feb 2024 | 1,8400 | 1,8440 | 1,8320 | 1,8400 | 1,8400 | - |
| 22 feb 2024 | 1,8320 | 1,8400 | 1,8320 | 1,8380 | 1,8380 | - |
| 21 feb 2024 | 1,8360 | 1,8380 | 1,8280 | 1,8280 | 1,8280 | - |
| 20 feb 2024 | 1,8340 | 1,8380 | 1,8320 | 1,8360 | 1,8360 | - |
| 19 feb 2024 | 1,8320 | 1,8340 | 1,8300 | 1,8340 | 1,8340 | - |
| 16 feb 2024 | 1,8260 | 1,8300 | 1,8240 | 1,8300 | 1,8300 | - |
| 15 feb 2024 | 1,8200 | 1,8280 | 1,8200 | 1,8280 | 1,8280 | - |
| 14 feb 2024 | 1,8140 | 1,8180 | 1,8140 | 1,8180 | 1,8180 | - |
| 13 feb 2024 | 1,8240 | 1,8240 | 1,8100 | 1,8100 | 1,8100 | - |
| 12 feb 2024 | 1,8160 | 1,8240 | 1,8160 | 1,8240 | 1,8240 | - |
| 09 feb 2024 | 1,8180 | 1,8200 | 1,8140 | 1,8160 | 1,8160 | - |
| 08 feb 2024 | 1,8180 | 1,8200 | 1,8160 | 1,8180 | 1,8180 | - |
| 07 feb 2024 | 1,8180 | 1,8200 | 1,8180 | 1,8180 | 1,8180 | - |
| 06 feb 2024 | 1,8040 | 1,8140 | 1,8000 | 1,8140 | 1,8140 | - |
| 05 feb 2024 | 1,8120 | 1,8160 | 1,8000 | 1,8020 | 1,8020 | - |
| 02 feb 2024 | 1,8020 | 1,8260 | 1,8020 | 1,8140 | 1,8140 | - |
| 01 feb 2024 | 1,8140 | 1,8140 | 1,7960 | 1,8020 | 1,8020 | - |
| 31 ene 2024 | 1,8060 | 1,8200 | 1,8020 | 1,8160 | 1,8160 | - |
| 30 ene 2024 | 1,7900 | 1,8060 | 1,7860 | 1,8060 | 1,8060 | - |
| 29 ene 2024 | 1,7880 | 1,7900 | 1,7780 | 1,7880 | 1,7880 | - |
| 26 ene 2024 | 1,7760 | 1,7920 | 1,7760 | 1,7860 | 1,7860 | - |
| 25 ene 2024 | 1,7840 | 1,7860 | 1,7760 | 1,7760 | 1,7760 | - |
| 24 ene 2024 | 1,7760 | 1,7860 | 1,7740 | 1,7840 | 1,7840 | - |
| 23 ene 2024 | 1,8120 | 1,8160 | 1,7760 | 1,7760 | 1,7760 | - |
| 22 ene 2024 | 1,7860 | 1,8100 | 1,7760 | 1,8100 | 1,8100 | - |
| 19 ene 2024 | 1,7700 | 1,7840 | 1,7620 | 1,7840 | 1,7840 | - |
| 18 ene 2024 | 1,7940 | 1,7940 | 1,7720 | 1,7720 | 1,7720 | - |
| 17 ene 2024 | 1,8060 | 1,8060 | 1,7740 | 1,7940 | 1,7940 | - |
| 16 ene 2024 | 1,8200 | 1,8200 | 1,8060 | 1,8060 | 1,8060 | - |
| 15 ene 2024 | 1,8240 | 1,8260 | 1,8220 | 1,8220 | 1,8220 | - |
| 12 ene 2024 | 1,8340 | 1,8360 | 1,8240 | 1,8240 | 1,8240 | - |
| 11 ene 2024 | 1,8480 | 1,8480 | 1,8220 | 1,8320 | 1,8320 | - |
| 10 ene 2024 | 1,8540 | 1,8580 | 1,8340 | 1,8460 | 1,8460 | - |
| 09 ene 2024 | 1,8380 | 1,8780 | 1,8200 | 1,8520 | 1,8520 | - |
| 08 ene 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8360 | 1,8360 | - |
| 05 ene 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8520 | 1,8520 | - |
| 04 ene 2024 | 1,8920 | 1,8960 | 1,8520 | 1,8580 | 1,8580 | - |
| 03 ene 2024 | 1,8840 | 1,8940 | 1,8400 | 1,8900 | 1,8900 | - |
| 02 ene 2024 | 1,8220 | 1,9020 | 1,8220 | 1,8840 | 1,8840 | - |
| 29 dic 2023 | 1,8620 | 1,8620 | 1,8500 | 1,8540 | 1,8540 | - |
| 28 dic 2023 | 1,8860 | 1,8860 | 1,8620 | 1,8620 | 1,8620 | - |
| 27 dic 2023 | 1,8080 | 1,8880 | 1,8080 | 1,8860 | 1,8860 | - |
| 22 dic 2023 | 1,8020 | 1,8500 | 1,7800 | 1,8080 | 1,8080 | - |
| 21 dic 2023 | 1,7660 | 1,8120 | 1,7500 | 1,8020 | 1,8020 | - |
| 20 dic 2023 | 1,7260 | 1,7840 | 1,7260 | 1,7660 | 1,7660 | - |
| 19 dic 2023 | 1,6820 | 1,7600 | 1,6820 | 1,7260 | 1,7260 | - |
| 18 dic 2023 | 1,4120 | 1,6820 | 1,4120 | 1,6820 | 1,6820 | - |
| *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.