Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.361,39 +181,96 (+0,29%)
Banco do Brasil SA BB Brasil (BZLA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:00PM CEST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 4,9200 | 4,9200 | 4,6600 | 4,6600 | 4,6600 | - |
| 30 may 2024 | 5,2500 | 5,2500 | 4,7600 | 4,7800 | 4,7800 | - |
| 29 may 2024 | 4,9000 | 5,0000 | 4,9000 | 5,0000 | 5,0000 | - |
| 28 may 2024 | 4,7600 | 5,1500 | 4,7600 | 4,8600 | 4,8600 | - |
| 27 may 2024 | 4,7800 | 5,1500 | 4,7800 | 5,1500 | 5,1500 | - |
| 24 may 2024 | 5,1500 | 5,1500 | 4,7800 | 4,9800 | 4,9800 | - |
| 23 may 2024 | 4,8600 | 4,8800 | 4,7800 | 4,7800 | 4,7800 | - |
| 22 may 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9200 | 4,9200 | - |
| 21 may 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 5,0000 | - |
| 20 may 2024 | 4,9800 | 5,0500 | 4,9800 | 5,0500 | 5,0500 | - |
| 17 may 2024 | 5,0500 | 5,4000 | 4,8200 | 4,9800 | 4,9800 | - |
| 16 may 2024 | 5,0500 | 5,0500 | 4,9200 | 4,9200 | 4,9200 | - |
| 15 may 2024 | 5,0000 | 5,0000 | 4,8800 | 4,8800 | 4,8800 | - |
| 14 may 2024 | 4,9000 | 4,9800 | 4,9000 | 4,9800 | 4,9800 | - |
| 13 may 2024 | 4,8400 | 4,9800 | 4,8400 | 4,9600 | 4,9600 | - |
| 10 may 2024 | 4,8400 | 5,1000 | 4,8400 | 4,8600 | 4,8600 | - |
| 09 may 2024 | 5,1500 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | - |
| 08 may 2024 | 5,1000 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | - |
| 07 may 2024 | 5,1000 | 5,4500 | 5,1000 | 5,1500 | 5,1500 | - |
| 06 may 2024 | 5,0500 | 5,2000 | 5,0500 | 5,1000 | 5,1000 | - |
| 03 may 2024 | 4,9400 | 5,4000 | 4,9400 | 5,1000 | 5,1000 | - |
| 02 may 2024 | 4,9000 | 5,0000 | 4,9000 | 4,9800 | 4,9800 | - |
| 30 abr 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9200 | 4,9200 | - |
| 29 abr 2024 | 4,9400 | 4,9800 | 4,9400 | 4,9800 | 4,9800 | - |
| 26 abr 2024 | 4,8800 | 4,9800 | 4,8600 | 4,9800 | 4,9800 | - |
| 25 abr 2024 | 7,9500 | 7,9500 | 4,8800 | 4,8800 | 4,8800 | - |
| 25 abr 2024 | 2:1 Split de acciones | |||||
| 24 abr 2024 | 4,9000 | 4,9250 | 4,8000 | 4,9250 | 4,9250 | - |
| 23 abr 2024 | 4,9500 | 4,9500 | 4,8750 | 4,9250 | 4,9250 | - |
| 22 abr 2024 | 4,9500 | 5,1000 | 4,9500 | 4,9750 | 4,9750 | - |
| 19 abr 2024 | 4,9500 | 5,0500 | 4,8000 | 4,9250 | 4,9250 | 1000 |
| 18 abr 2024 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,9000 | - |
| 17 abr 2024 | 4,9000 | 4,9750 | 4,9000 | 4,9250 | 4,9250 | - |
| 17 abr 2024 | 2:1 Split de acciones | |||||
| 16 abr 2024 | 5,1000 | 5,1000 | 4,9250 | 4,9250 | 4,9250 | - |
| 15 abr 2024 | 5,1500 | 5,1500 | 5,0500 | 5,0500 | 5,0500 | - |
| 12 abr 2024 | 5,2500 | 5,3000 | 5,1500 | 5,1500 | 5,1500 | - |
| 11 abr 2024 | 5,2500 | 5,2500 | 5,2000 | 5,2500 | 5,2500 | - |
| 10 abr 2024 | 5,3000 | 5,3000 | 5,2000 | 5,2000 | 5,2000 | - |
| 09 abr 2024 | 5,3000 | 5,3500 | 5,3000 | 5,3000 | 5,3000 | - |
| 08 abr 2024 | 5,1500 | 5,2500 | 5,1500 | 5,2500 | 5,2500 | - |
| 05 abr 2024 | 5,1500 | 5,3000 | 5,1000 | 5,1500 | 5,1500 | - |
| 04 abr 2024 | 5,1500 | 5,2500 | 5,1500 | 5,2500 | 5,2500 | - |
| 03 abr 2024 | 5,1000 | 5,3500 | 5,0000 | 5,1000 | 5,1000 | - |
| 02 abr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 28 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 27 mar 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1500 | 5,1500 | - |
| 26 mar 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1500 | 5,1500 | - |
| 25 mar 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 5,1000 | - |
| 22 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 21 mar 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | - |
| 20 mar 2024 | 5,0500 | 5,1500 | 5,0000 | 5,0500 | 5,0500 | - |
| 19 mar 2024 | 5,1500 | 5,1500 | 5,0000 | 5,0000 | 5,0000 | - |
| 18 mar 2024 | 5,2000 | 5,2500 | 5,1500 | 5,1500 | 5,1500 | - |
| 15 mar 2024 | 5,2500 | 5,2500 | 5,2000 | 5,2000 | 5,2000 | - |
| 14 mar 2024 | 5,1500 | 5,2500 | 5,1500 | 5,2500 | 5,2500 | - |
| 13 mar 2024 | 5,3000 | 5,3500 | 5,1500 | 5,1500 | 5,1500 | - |
| 12 mar 2024 | 5,2000 | 5,3000 | 5,2000 | 5,3000 | 5,3000 | - |
| 12 mar 2024 | 0.081925 Dividendo | |||||
| 11 mar 2024 | 5,2500 | 5,3500 | 5,2500 | 5,3500 | 5,2681 | - |
| 08 mar 2024 | 5,3500 | 5,3500 | 5,2500 | 5,3000 | 5,2188 | - |
| 07 mar 2024 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,2681 | - |
| 06 mar 2024 | 5,2500 | 5,4000 | 5,2500 | 5,4000 | 5,3173 | - |
| 05 mar 2024 | 5,4500 | 5,4500 | 5,3500 | 5,3500 | 5,2681 | - |
| 04 mar 2024 | 5,4000 | 5,4000 | 5,3000 | 5,3500 | 5,2681 | - |
| 01 mar 2024 | 5,3000 | 5,5000 | 5,3000 | 5,3500 | 5,2681 | - |
| 29 feb 2024 | 5,4000 | 5,4500 | 5,3500 | 5,3500 | 5,2681 | - |
| 28 feb 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | 5,3173 | - |
| 27 feb 2024 | 5,3500 | 5,4500 | 5,3500 | 5,4500 | 5,3665 | - |
| 26 feb 2024 | 5,3500 | 5,4000 | 5,3500 | 5,4000 | 5,3173 | - |
| 23 feb 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | 5,3173 | - |
| 22 feb 2024 | 5,5000 | 5,5000 | 5,4500 | 5,4500 | 5,3665 | - |
| 22 feb 2024 | 0.044436 Dividendo | |||||
| 21 feb 2024 | 5,6000 | 5,6000 | 5,5000 | 5,5000 | 5,3720 | - |
| 20 feb 2024 | 5,4000 | 5,6500 | 5,3500 | 5,6500 | 5,5185 | - |
| 19 feb 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,2743 | - |
| 16 feb 2024 | 5,4000 | 5,4500 | 5,3500 | 5,3500 | 5,2255 | - |
| 15 feb 2024 | 5,4000 | 5,4000 | 5,3500 | 5,4000 | 5,2743 | - |
| 14 feb 2024 | 5,2000 | 5,4000 | 5,2000 | 5,4000 | 5,2743 | - |
| 13 feb 2024 | 5,3500 | 5,5000 | 5,2000 | 5,2000 | 5,0790 | - |
| 12 feb 2024 | 5,3500 | 5,4000 | 5,3500 | 5,4000 | 5,2743 | - |
| 09 feb 2024 | 5,4500 | 5,4500 | 5,3500 | 5,3500 | 5,2255 | - |
| 08 feb 2024 | 5,5000 | 5,5000 | 5,4000 | 5,4000 | 5,2743 | - |
| 07 feb 2024 | 5,5500 | 5,5500 | 5,5000 | 5,5000 | 5,3720 | - |
| 06 feb 2024 | 5,4500 | 5,5500 | 5,4500 | 5,5500 | 5,4209 | - |
| 05 feb 2024 | 5,2500 | 5,4500 | 5,2500 | 5,4500 | 5,3232 | - |
| 02 feb 2024 | 5,2500 | 5,3000 | 5,2500 | 5,3000 | 5,1767 | - |
| 01 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1278 | - |
| 31 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1278 | - |
| 30 ene 2024 | 5,2500 | 5,2500 | 5,2000 | 5,2500 | 5,1278 | - |
| 29 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1278 | - |
| 26 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1278 | - |
| 25 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1278 | - |
| 24 ene 2024 | 5,2500 | 5,2500 | 5,2000 | 5,2000 | 5,0790 | - |
| 23 ene 2024 | 5,0500 | 5,2000 | 5,0500 | 5,2000 | 5,0790 | - |
| 22 ene 2024 | 5,1500 | 5,2000 | 5,1000 | 5,1000 | 4,9813 | - |
| 19 ene 2024 | 5,1500 | 5,2000 | 5,1000 | 5,2000 | 5,0790 | - |
| 18 ene 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1500 | 5,0302 | - |
| 17 ene 2024 | 5,1500 | 5,2000 | 5,1500 | 5,1500 | 5,0302 | - |
| 16 ene 2024 | 5,1500 | 5,2000 | 5,1000 | 5,2000 | 5,0790 | - |
| *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.