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
62.367,58 +5,55 (+0,01%)
DBS Group Holdings Ltd (DEVL.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:05PM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 24,55 | 24,71 | 24,55 | 24,60 | 24,60 | - |
| 30 may 2024 | 24,26 | 24,42 | 24,26 | 24,42 | 24,42 | - |
| 29 may 2024 | 24,41 | 24,43 | 24,37 | 24,41 | 24,41 | - |
| 28 may 2024 | 24,43 | 24,44 | 24,40 | 24,41 | 24,41 | - |
| 27 may 2024 | 24,50 | 24,50 | 24,47 | 24,47 | 24,47 | - |
| 24 may 2024 | 24,48 | 24,51 | 24,47 | 24,49 | 24,49 | - |
| 23 may 2024 | 24,50 | 24,51 | 24,49 | 24,51 | 24,51 | - |
| 22 may 2024 | 24,40 | 24,58 | 24,39 | 24,39 | 24,39 | - |
| 21 may 2024 | 24,33 | 24,37 | 24,27 | 24,32 | 24,32 | - |
| 20 may 2024 | 24,44 | 24,53 | 24,40 | 24,53 | 24,53 | - |
| 17 may 2024 | 24,29 | 24,42 | 24,29 | 24,41 | 24,41 | - |
| 16 may 2024 | 24,37 | 24,37 | 24,29 | 24,29 | 24,29 | - |
| 15 may 2024 | 24,21 | 24,22 | 24,14 | 24,14 | 24,14 | - |
| 14 may 2024 | 24,19 | 24,26 | 24,19 | 24,23 | 24,23 | - |
| 13 may 2024 | 24,25 | 24,25 | 24,21 | 24,25 | 24,25 | - |
| 10 may 2024 | 24,38 | 24,38 | 24,13 | 24,13 | 24,13 | - |
| 09 may 2024 | 24,11 | 24,24 | 24,09 | 24,19 | 24,19 | - |
| 09 may 2024 | 0.54 Dividendo | |||||
| 08 may 2024 | 24,63 | 24,63 | 24,60 | 24,61 | 24,07 | - |
| 07 may 2024 | 24,70 | 24,70 | 24,66 | 24,68 | 24,14 | - |
| 06 may 2024 | 24,53 | 24,63 | 24,53 | 24,63 | 24,09 | - |
| 03 may 2024 | 24,69 | 25,02 | 24,52 | 24,52 | 23,98 | - |
| 02 may 2024 | 24,31 | 24,48 | 24,29 | 24,46 | 23,92 | - |
| 30 abr 2024 | 23,90 | 24,14 | 23,90 | 23,91 | 23,39 | - |
| 29 abr 2024 | 23,81 | 23,88 | 23,81 | 23,86 | 23,34 | - |
| 26 abr 2024 | 23,65 | 23,65 | 23,57 | 23,62 | 23,10 | - |
| 25 abr 2024 | 23,50 | 23,64 | 23,50 | 23,61 | 23,09 | - |
| 24 abr 2024 | 23,76 | 23,92 | 23,63 | 23,91 | 23,39 | - |
| 23 abr 2024 | 23,68 | 23,82 | 23,68 | 23,68 | 23,16 | - |
| 22 abr 2024 | 23,37 | 23,59 | 23,37 | 23,59 | 23,07 | - |
| 22 abr 2024 | 11:10 Split de acciones | |||||
| 19 abr 2024 | 22,80 | 22,82 | 22,80 | 22,82 | 22,32 | - |
| 18 abr 2024 | 22,82 | 22,83 | 22,82 | 22,82 | 22,32 | - |
| 17 abr 2024 | 22,57 | 22,59 | 22,53 | 22,54 | 22,04 | - |
| 16 abr 2024 | 22,28 | 22,34 | 22,25 | 22,28 | 21,79 | - |
| 15 abr 2024 | 22,34 | 22,83 | 22,33 | 22,83 | 22,33 | - |
| 12 abr 2024 | 22,56 | 22,64 | 22,56 | 22,63 | 22,13 | - |
| 11 abr 2024 | 22,51 | 22,55 | 22,45 | 22,55 | 22,05 | - |
| 10 abr 2024 | 22,29 | 22,39 | 22,29 | 22,37 | 21,88 | - |
| 09 abr 2024 | 22,28 | 22,28 | 22,24 | 22,27 | 21,78 | - |
| 08 abr 2024 | 22,09 | 22,23 | 22,09 | 22,23 | 21,74 | - |
| 05 abr 2024 | 22,12 | 22,12 | 22,05 | 22,08 | 21,60 | - |
| 05 abr 2024 | 0.490909 Dividendo | |||||
| 04 abr 2024 | 22,59 | 22,59 | 22,56 | 22,58 | 21,61 | - |
| 03 abr 2024 | 22,51 | 22,75 | 22,51 | 22,74 | 21,75 | - |
| 02 abr 2024 | 22,61 | 22,66 | 22,60 | 22,61 | 21,63 | - |
| 28 mar 2024 | 22,51 | 22,53 | 22,47 | 22,47 | 21,50 | - |
| 27 mar 2024 | 22,71 | 22,84 | 22,71 | 22,82 | 21,83 | - |
| 26 mar 2024 | 22,49 | 22,49 | 22,47 | 22,49 | 21,52 | - |
| 25 mar 2024 | 22,16 | 22,22 | 22,13 | 22,13 | 21,17 | - |
| 22 mar 2024 | 22,29 | 22,40 | 22,29 | 22,33 | 21,36 | - |
| 21 mar 2024 | 22,15 | 22,22 | 22,15 | 22,22 | 21,26 | - |
| 20 mar 2024 | 21,78 | 21,80 | 21,69 | 21,69 | 20,75 | - |
| 19 mar 2024 | 21,78 | 21,85 | 21,78 | 21,82 | 20,88 | - |
| 18 mar 2024 | 21,76 | 21,80 | 21,76 | 21,80 | 20,86 | - |
| 15 mar 2024 | 21,65 | 21,65 | 21,64 | 21,64 | 20,70 | - |
| 14 mar 2024 | 21,58 | 21,60 | 21,58 | 21,60 | 20,67 | - |
| 13 mar 2024 | 21,22 | 21,22 | 21,15 | 21,15 | 20,23 | - |
| 12 mar 2024 | 20,96 | 21,07 | 20,95 | 21,07 | 20,16 | - |
| 11 mar 2024 | 20,98 | 21,02 | 20,98 | 21,00 | 20,09 | - |
| 08 mar 2024 | 21,02 | 21,05 | 21,02 | 21,05 | 20,14 | - |
| 07 mar 2024 | 21,05 | 21,36 | 21,04 | 21,04 | 20,13 | 478 |
| 06 mar 2024 | 21,05 | 21,05 | 20,93 | 20,93 | 20,02 | - |
| 05 mar 2024 | 20,78 | 20,82 | 20,78 | 20,82 | 19,92 | - |
| 04 mar 2024 | 20,82 | 21,27 | 20,82 | 20,96 | 20,06 | - |
| 01 mar 2024 | 21,09 | 21,09 | 20,93 | 20,95 | 20,04 | - |
| 29 feb 2024 | 20,87 | 20,87 | 20,76 | 20,84 | 19,94 | - |
| 28 feb 2024 | 20,85 | 20,87 | 20,84 | 20,84 | 19,94 | - |
| 27 feb 2024 | 20,84 | 20,87 | 20,84 | 20,87 | 19,97 | - |
| 26 feb 2024 | 20,87 | 20,89 | 20,85 | 20,87 | 19,97 | - |
| 23 feb 2024 | 21,09 | 21,15 | 21,07 | 21,15 | 20,23 | - |
| 22 feb 2024 | 21,16 | 21,20 | 21,15 | 21,18 | 20,27 | - |
| 21 feb 2024 | 21,31 | 21,31 | 20,98 | 21,05 | 20,14 | - |
| 20 feb 2024 | 21,40 | 21,40 | 21,36 | 21,38 | 20,46 | - |
| 19 feb 2024 | 21,38 | 21,40 | 21,02 | 21,33 | 20,41 | - |
| 16 feb 2024 | 21,31 | 21,31 | 21,22 | 21,22 | 20,30 | - |
| 15 feb 2024 | 20,95 | 20,95 | 20,91 | 20,93 | 20,02 | - |
| 14 feb 2024 | 20,51 | 20,51 | 20,45 | 20,45 | 19,57 | - |
| 13 feb 2024 | 20,36 | 20,42 | 20,36 | 20,42 | 19,54 | - |
| 12 feb 2024 | 20,45 | 20,76 | 20,45 | 20,67 | 19,78 | - |
| 09 feb 2024 | 20,38 | 20,42 | 20,38 | 20,42 | 19,54 | - |
| 08 feb 2024 | 20,40 | 20,42 | 20,35 | 20,35 | 19,47 | - |
| 07 feb 2024 | 20,44 | 20,44 | 20,38 | 20,38 | 19,50 | - |
| 06 feb 2024 | 20,02 | 20,18 | 19,91 | 20,18 | 19,31 | - |
| 05 feb 2024 | 20,11 | 20,18 | 20,04 | 20,11 | 19,24 | - |
| 02 feb 2024 | 20,16 | 20,35 | 20,16 | 20,35 | 19,47 | - |
| 01 feb 2024 | 19,96 | 20,13 | 19,95 | 20,04 | 19,17 | - |
| 31 ene 2024 | 19,96 | 19,98 | 19,93 | 19,98 | 19,12 | - |
| 30 ene 2024 | 19,95 | 19,95 | 19,91 | 19,93 | 19,07 | - |
| 29 ene 2024 | 19,98 | 20,00 | 19,96 | 19,98 | 19,12 | - |
| 26 ene 2024 | 20,09 | 20,09 | 20,02 | 20,04 | 19,17 | - |
| 25 ene 2024 | 19,91 | 20,04 | 19,87 | 19,96 | 19,10 | - |
| 24 ene 2024 | 19,85 | 19,95 | 19,78 | 19,85 | 19,00 | - |
| 23 ene 2024 | 19,80 | 19,89 | 19,80 | 19,87 | 19,01 | - |
| 22 ene 2024 | 19,84 | 19,85 | 19,84 | 19,84 | 18,98 | - |
| 19 ene 2024 | 19,96 | 20,05 | 19,95 | 20,04 | 19,17 | - |
| 18 ene 2024 | 19,76 | 19,85 | 19,75 | 19,85 | 19,00 | - |
| 17 ene 2024 | 19,82 | 19,84 | 19,78 | 19,78 | 18,93 | - |
| 16 ene 2024 | 20,13 | 20,44 | 20,09 | 20,11 | 19,24 | 550 |
| 15 ene 2024 | 20,35 | 20,35 | 20,33 | 20,33 | 19,45 | - |
| *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.