Mercados españoles cerrados en 1 hr 46 mins
IBEX 35
11.331,90 +2,90 (+0,03%) Euro Stoxx 50
5.054,60 +29,43 (+0,59%) Dólar/Euro
1,0860 +0,0033 (+0,30%) Petróleo Brent
82,91 +1,01 (+1,23%) Oro
2.367,90 -25,00 (-1,04%) Bitcoin EUR
63.174,54 -836,84 (-1,31%)
NortonLifeLock Inc (SYM.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:45PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 51 |
| 22 may 2024 | 23,00 | 23,20 | 23,00 | 23,00 | 23,00 | - |
| 21 may 2024 | 22,40 | 23,00 | 22,40 | 23,00 | 23,00 | - |
| 20 may 2024 | 23,00 | 23,00 | 22,60 | 22,60 | 22,60 | - |
| 17 may 2024 | 23,20 | 23,20 | 22,80 | 22,80 | 22,80 | - |
| 17 may 2024 | 0.125 Dividendo | |||||
| 16 may 2024 | 23,00 | 23,40 | 22,80 | 23,40 | 23,27 | - |
| 15 may 2024 | 22,60 | 23,00 | 22,60 | 22,80 | 22,68 | - |
| 14 may 2024 | 22,20 | 22,60 | 22,00 | 22,60 | 22,48 | - |
| 13 may 2024 | 21,60 | 22,00 | 21,40 | 22,00 | 21,88 | - |
| 10 may 2024 | 19,50 | 21,80 | 19,50 | 21,60 | 21,48 | - |
| 09 may 2024 | 18,50 | 18,90 | 18,50 | 18,80 | 18,70 | - |
| 08 may 2024 | 18,50 | 18,50 | 18,40 | 18,50 | 18,40 | - |
| 07 may 2024 | 18,30 | 18,50 | 18,20 | 18,50 | 18,40 | - |
| 06 may 2024 | 18,60 | 18,70 | 18,40 | 18,40 | 18,30 | - |
| 03 may 2024 | 18,40 | 18,50 | 18,40 | 18,50 | 18,40 | - |
| 02 may 2024 | 18,60 | 18,90 | 18,40 | 18,40 | 18,30 | - |
| 30 abr 2024 | 19,30 | 19,50 | 19,10 | 19,10 | 19,00 | - |
| 29 abr 2024 | 19,30 | 19,60 | 19,10 | 19,40 | 19,30 | - |
| 26 abr 2024 | 19,30 | 19,60 | 19,30 | 19,50 | 19,40 | - |
| 25 abr 2024 | 19,20 | 19,30 | 19,20 | 19,20 | 19,10 | - |
| 24 abr 2024 | 19,40 | 19,40 | 19,30 | 19,40 | 19,30 | - |
| 23 abr 2024 | 19,20 | 19,50 | 19,10 | 19,40 | 19,30 | - |
| 22 abr 2024 | 19,30 | 19,40 | 19,10 | 19,40 | 19,30 | - |
| 19 abr 2024 | 19,00 | 19,30 | 18,90 | 19,20 | 19,10 | - |
| 18 abr 2024 | 19,10 | 19,20 | 19,10 | 19,10 | 19,00 | - |
| 17 abr 2024 | 19,20 | 19,40 | 19,20 | 19,20 | 19,10 | - |
| 16 abr 2024 | 19,30 | 19,40 | 19,20 | 19,40 | 19,30 | - |
| 15 abr 2024 | 19,70 | 20,00 | 19,50 | 19,50 | 19,40 | - |
| 12 abr 2024 | 19,60 | 19,80 | 19,50 | 19,70 | 19,59 | - |
| 11 abr 2024 | 20,60 | 20,60 | 19,60 | 19,70 | 19,59 | - |
| 10 abr 2024 | 20,80 | 20,80 | 20,60 | 20,60 | 20,49 | - |
| 09 abr 2024 | 20,40 | 20,60 | 20,20 | 20,60 | 20,49 | - |
| 08 abr 2024 | 20,40 | 20,60 | 20,40 | 20,40 | 20,29 | - |
| 05 abr 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 20,29 | - |
| 04 abr 2024 | 20,40 | 20,80 | 20,20 | 20,40 | 20,29 | - |
| 03 abr 2024 | 20,40 | 20,40 | 20,20 | 20,20 | 20,09 | - |
| 02 abr 2024 | 20,80 | 20,80 | 20,20 | 20,40 | 20,29 | - |
| 28 mar 2024 | 20,46 | 20,78 | 20,46 | 20,78 | 20,67 | - |
| 27 mar 2024 | 20,22 | 20,40 | 20,12 | 20,30 | 20,19 | - |
| 26 mar 2024 | 20,10 | 20,32 | 20,06 | 20,32 | 20,21 | - |
| 25 mar 2024 | 20,40 | 20,44 | 20,06 | 20,06 | 19,95 | - |
| 22 mar 2024 | 20,38 | 20,48 | 20,30 | 20,46 | 20,35 | - |
| 21 mar 2024 | 20,02 | 20,44 | 19,94 | 20,44 | 20,33 | - |
| 20 mar 2024 | 19,69 | 19,79 | 19,57 | 19,72 | 19,61 | - |
| 19 mar 2024 | 19,46 | 19,69 | 19,38 | 19,63 | 19,53 | - |
| 18 mar 2024 | 19,62 | 19,69 | 19,41 | 19,56 | 19,46 | - |
| 15 mar 2024 | 19,79 | 19,99 | 19,60 | 19,66 | 19,55 | - |
| 14 mar 2024 | 20,18 | 20,32 | 19,71 | 19,71 | 19,60 | - |
| 13 mar 2024 | 20,28 | 20,38 | 20,14 | 20,14 | 20,03 | - |
| 12 mar 2024 | 20,08 | 20,38 | 19,92 | 20,28 | 20,17 | - |
| 11 mar 2024 | 20,14 | 20,34 | 20,10 | 20,10 | 19,99 | - |
| 08 mar 2024 | 19,97 | 20,26 | 19,97 | 20,26 | 20,15 | - |
| 07 mar 2024 | 19,65 | 19,98 | 19,64 | 19,98 | 19,87 | - |
| 06 mar 2024 | 19,56 | 19,79 | 19,48 | 19,75 | 19,64 | - |
| 05 mar 2024 | 19,89 | 19,91 | 19,44 | 19,51 | 19,41 | - |
| 04 mar 2024 | 19,95 | 20,12 | 19,91 | 19,95 | 19,84 | 51 |
| 01 mar 2024 | 19,95 | 20,14 | 19,72 | 20,12 | 20,01 | - |
| 29 feb 2024 | 19,73 | 19,91 | 19,67 | 19,82 | 19,71 | - |
| 28 feb 2024 | 19,79 | 19,89 | 19,73 | 19,75 | 19,64 | - |
| 27 feb 2024 | 19,77 | 19,94 | 19,72 | 19,77 | 19,66 | - |
| 26 feb 2024 | 20,40 | 20,44 | 19,85 | 19,85 | 19,74 | - |
| 23 feb 2024 | 20,06 | 20,58 | 20,06 | 20,52 | 20,41 | - |
| 22 feb 2024 | 20,18 | 20,28 | 19,75 | 20,16 | 20,05 | - |
| 21 feb 2024 | 20,02 | 20,02 | 19,61 | 19,91 | 19,80 | - |
| 20 feb 2024 | 19,78 | 20,16 | 19,63 | 20,04 | 19,93 | - |
| 19 feb 2024 | 19,83 | 19,89 | 19,83 | 19,85 | 19,74 | - |
| 16 feb 2024 | 19,91 | 19,99 | 19,68 | 19,91 | 19,80 | - |
| 15 feb 2024 | 19,79 | 19,98 | 19,75 | 19,85 | 19,74 | - |
| 15 feb 2024 | 0.125 Dividendo | |||||
| 14 feb 2024 | 19,97 | 20,08 | 19,85 | 19,88 | 19,65 | - |
| 13 feb 2024 | 20,32 | 20,32 | 19,66 | 19,91 | 19,68 | - |
| 12 feb 2024 | 19,77 | 20,40 | 19,77 | 20,36 | 20,12 | - |
| 09 feb 2024 | 19,37 | 19,73 | 19,37 | 19,73 | 19,50 | - |
| 08 feb 2024 | 19,40 | 19,49 | 19,17 | 19,39 | 19,17 | - |
| 07 feb 2024 | 19,13 | 19,54 | 19,12 | 19,43 | 19,20 | - |
| 06 feb 2024 | 19,67 | 19,69 | 19,08 | 19,08 | 18,86 | - |
| 05 feb 2024 | 19,86 | 19,91 | 19,53 | 19,68 | 19,45 | - |
| 02 feb 2024 | 21,34 | 21,34 | 17,88 | 19,24 | 19,02 | - |
| 01 feb 2024 | 21,78 | 22,08 | 21,60 | 22,02 | 21,76 | - |
| 31 ene 2024 | 21,96 | 22,12 | 21,74 | 21,74 | 21,49 | - |
| 30 ene 2024 | 22,36 | 22,36 | 22,02 | 22,10 | 21,84 | - |
| 29 ene 2024 | 21,94 | 22,32 | 21,94 | 22,32 | 22,06 | - |
| 26 ene 2024 | 21,86 | 21,92 | 21,74 | 21,80 | 21,55 | - |
| 25 ene 2024 | 21,60 | 21,96 | 21,56 | 21,92 | 21,67 | - |
| 24 ene 2024 | 21,82 | 21,82 | 21,52 | 21,56 | 21,31 | - |
| 23 ene 2024 | 21,62 | 21,88 | 21,58 | 21,80 | 21,55 | - |
| 22 ene 2024 | 21,40 | 21,74 | 21,40 | 21,68 | 21,43 | - |
| 19 ene 2024 | 21,18 | 21,46 | 21,08 | 21,46 | 21,21 | - |
| 18 ene 2024 | 20,96 | 21,18 | 20,96 | 21,10 | 20,86 | - |
| 17 ene 2024 | 21,18 | 21,22 | 20,84 | 20,92 | 20,68 | - |
| 16 ene 2024 | 21,04 | 21,22 | 20,88 | 21,22 | 20,97 | - |
| 15 ene 2024 | 21,10 | 21,12 | 21,08 | 21,08 | 20,84 | - |
| 12 ene 2024 | 20,98 | 21,32 | 20,90 | 21,10 | 20,86 | - |
| 11 ene 2024 | 20,86 | 21,02 | 20,74 | 20,92 | 20,68 | - |
| 10 ene 2024 | 20,62 | 20,82 | 20,50 | 20,74 | 20,50 | - |
| 09 ene 2024 | 20,78 | 20,82 | 20,66 | 20,66 | 20,42 | - |
| 08 ene 2024 | 20,46 | 20,76 | 20,36 | 20,76 | 20,52 | - |
| 05 ene 2024 | 20,40 | 20,52 | 20,20 | 20,44 | 20,20 | 495 |
| 04 ene 2024 | 20,60 | 20,60 | 20,38 | 20,42 | 20,18 | - |
| *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.