Mercados españoles cerrados

BerolinaCapital Sicherheit (0P00000ELL.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,46+0,11 (+0,27%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202440,5940,5940,5940,5940,59-
16 may 202440,4640,4640,4640,4640,46-
15 may 202440,3540,3540,3540,3540,35-
14 may 202440,3540,3540,3540,3540,35-
13 may 202440,3540,3540,3540,3540,35-
10 may 202440,2840,2840,2840,2840,28-
09 may 2024------
08 may 202440,3040,3040,3040,3040,30-
07 may 202440,1740,1740,1740,1740,17-
06 may 202440,0340,0340,0340,0340,03-
03 may 202439,9139,9139,9139,9139,91-
02 may 202439,9539,9539,9539,9539,95-
30 abr 202439,9939,9939,9939,9939,99-
29 abr 202439,8439,8439,8439,8439,84-
26 abr 202439,7339,7339,7339,7339,73-
25 abr 202439,9239,9239,9239,9239,92-
24 abr 202439,8839,8839,8839,8839,88-
23 abr 202439,7839,7839,7839,7839,78-
22 abr 202439,8039,8039,8039,8039,80-
19 abr 202439,8939,8939,8939,8939,89-
19 abr 20240.65 Dividendo
18 abr 202440,5540,5540,5540,5539,90-
17 abr 202440,5740,5740,5740,5739,92-
16 abr 202440,8640,8640,8640,8640,21-
15 abr 202441,0141,0141,0141,0140,35-
12 abr 202440,8440,8440,8440,8440,19-
11 abr 202440,9240,9240,9240,9240,26-
10 abr 202440,9640,9640,9640,9640,30-
09 abr 202440,8840,8840,8840,8840,22-
08 abr 202440,8640,8640,8640,8640,21-
05 abr 202440,9940,9940,9940,9940,33-
04 abr 202440,8840,8840,8840,8840,22-
03 abr 202440,9540,9540,9540,9540,29-
02 abr 202441,0241,0241,0241,0240,36-
28 mar 202441,0141,0141,0141,0140,35-
27 mar 202440,9540,9540,9540,9540,29-
26 mar 202440,9240,9240,9240,9240,26-
25 mar 202440,9740,9740,9740,9740,31-
22 mar 202440,9040,9040,9040,9040,24-
21 mar 202440,7140,7140,7140,7140,06-
20 mar 202440,6340,6340,6340,6339,98-
19 mar 202440,6140,6140,6140,6139,96-
18 mar 202440,6340,6340,6340,6339,98-
15 mar 202440,7340,7340,7340,7340,08-
14 mar 202440,7540,7540,7540,7540,10-
13 mar 202440,7340,7340,7340,7340,08-
12 mar 202440,7240,7240,7240,7240,07-
11 mar 202440,8040,8040,8040,8040,15-
08 mar 202440,6840,6840,6840,6840,03-
07 mar 202440,5940,5940,5940,5939,94-
06 mar 202440,5740,5740,5740,5739,92-
05 mar 202440,5540,5540,5540,5539,90-
04 mar 202440,4740,4740,4740,4739,82-
01 mar 202440,3640,3640,3640,3639,71-
29 feb 202440,3740,3740,3740,3739,72-
28 feb 202440,4040,4040,4040,4039,75-
27 feb 202440,4340,4340,4340,4339,78-
26 feb 202440,3840,3840,3840,3839,73-
23 feb 202440,3040,3040,3040,3039,65-
22 feb 202440,2040,2040,2040,2039,56-
21 feb 202440,2840,2840,2840,2839,63-
20 feb 2024------
19 feb 202440,2940,2940,2940,2939,64-
16 feb 202440,2840,2840,2840,2839,63-
15 feb 202440,1940,1940,1940,1939,55-
14 feb 202440,2540,2540,2540,2539,60-
13 feb 202440,2940,2940,2940,2939,64-
12 feb 202440,2440,2440,2440,2439,59-
09 feb 2024------
08 feb 202440,2740,2740,2740,2739,62-
07 feb 2024------
06 feb 202440,2240,2240,2240,2239,58-
05 feb 202440,3040,3040,3040,3039,65-
02 feb 202440,2040,2040,2040,2039,56-
01 feb 202440,2440,2440,2440,2439,59-
31 ene 202440,2040,2040,2040,2039,56-
30 ene 202440,1540,1540,1540,1539,51-
29 ene 202440,0440,0440,0440,0439,40-
26 ene 2024------
25 ene 2024------
24 ene 202439,9039,9039,9039,9039,26-
23 ene 202439,8839,8839,8839,8839,24-
22 ene 202439,7939,7939,7939,7939,15-
19 ene 202439,7439,7439,7439,7439,10-
18 ene 202439,7539,7539,7539,7539,11-
17 ene 202439,9339,9339,9339,9339,29-
16 ene 202440,0140,0140,0140,0139,37-
15 ene 202439,9839,9839,9839,9839,34-
12 ene 202439,9139,9139,9139,9139,27-
11 ene 202439,8439,8439,8439,8439,20-
10 ene 202439,8239,8239,8239,8239,18-
09 ene 202439,7539,7539,7539,7539,11-
08 ene 2024------
05 ene 2024------
04 ene 2024------
03 ene 2024------
02 ene 202440,1440,1440,1440,1439,50-
29 dic 202340,1940,1940,1940,1939,55-
28 dic 202340,1440,1440,1440,1439,50-
27 dic 202340,0440,0440,0440,0439,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...