Mercados españoles cerrados en 7 hrs 6 min
IBEX 35
11.036,90 +44,60 (+0,41%) Euro Stoxx 50
4.879,22 +40,08 (+0,83%) Dólar/Euro
1,0709 0,0000 (-0,00%) Petróleo Brent
82,88 +0,26 (+0,31%) Oro
2.334,50 -14,60 (-0,62%) Bitcoin EUR
61.826,11 -77,78 (-0,13%)
Alfred Berg Nordic HY ACC G - C (HEUR) (0P0001OTUY.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 119,76 | 119,76 | 119,76 | 119,76 | 119,76 | - |
| 12 jun 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
| 11 jun 2024 | 119,63 | 119,63 | 119,63 | 119,63 | 119,63 | - |
| 10 jun 2024 | 119,62 | 119,62 | 119,62 | 119,62 | 119,62 | - |
| 07 jun 2024 | 119,63 | 119,63 | 119,63 | 119,63 | 119,63 | - |
| 06 jun 2024 | 119,63 | 119,63 | 119,63 | 119,63 | 119,63 | - |
| 05 jun 2024 | 119,60 | 119,60 | 119,60 | 119,60 | 119,60 | - |
| 04 jun 2024 | 119,58 | 119,58 | 119,58 | 119,58 | 119,58 | - |
| 03 jun 2024 | 119,57 | 119,57 | 119,57 | 119,57 | 119,57 | - |
| 31 may 2024 | 119,38 | 119,38 | 119,38 | 119,38 | 119,38 | - |
| 30 may 2024 | 119,41 | 119,41 | 119,41 | 119,41 | 119,41 | - |
| 29 may 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
| 28 may 2024 | 119,38 | 119,38 | 119,38 | 119,38 | 119,38 | - |
| 27 may 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
| 24 may 2024 | 119,22 | 119,22 | 119,22 | 119,22 | 119,22 | - |
| 23 may 2024 | 119,15 | 119,15 | 119,15 | 119,15 | 119,15 | - |
| 22 may 2024 | 118,97 | 118,97 | 118,97 | 118,97 | 118,97 | - |
| 21 may 2024 | 118,83 | 118,83 | 118,83 | 118,83 | 118,83 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 118,70 | - |
| 15 may 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
| 14 may 2024 | 118,64 | 118,64 | 118,64 | 118,64 | 118,64 | - |
| 13 may 2024 | 118,56 | 118,56 | 118,56 | 118,56 | 118,56 | - |
| 10 may 2024 | 118,48 | 118,48 | 118,48 | 118,48 | 118,48 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 118,44 | 118,44 | 118,44 | 118,44 | 118,44 | - |
| 07 may 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 118,35 | - |
| 06 may 2024 | 118,27 | 118,27 | 118,27 | 118,27 | 118,27 | - |
| 03 may 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
| 02 may 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
| 30 abr 2024 | 118,08 | 118,08 | 118,08 | 118,08 | 118,08 | - |
| 29 abr 2024 | 118,37 | 118,37 | 118,37 | 118,37 | 118,37 | - |
| 26 abr 2024 | 117,99 | 117,99 | 117,99 | 117,99 | 117,99 | - |
| 25 abr 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
| 24 abr 2024 | 118,30 | 118,30 | 118,30 | 118,30 | 118,30 | - |
| 23 abr 2024 | 117,96 | 117,96 | 117,96 | 117,96 | 117,96 | - |
| 22 abr 2024 | 117,92 | 117,92 | 117,92 | 117,92 | 117,92 | - |
| 19 abr 2024 | 117,88 | 117,88 | 117,88 | 117,88 | 117,88 | - |
| 18 abr 2024 | 117,88 | 117,88 | 117,88 | 117,88 | 117,88 | - |
| 17 abr 2024 | 117,85 | 117,85 | 117,85 | 117,85 | 117,85 | - |
| 16 abr 2024 | 117,81 | 117,81 | 117,81 | 117,81 | 117,81 | - |
| 15 abr 2024 | 118,15 | 118,15 | 118,15 | 118,15 | 118,15 | - |
| 12 abr 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
| 11 abr 2024 | 117,77 | 117,77 | 117,77 | 117,77 | 117,77 | - |
| 10 abr 2024 | 117,79 | 117,79 | 117,79 | 117,79 | 117,79 | - |
| 09 abr 2024 | 117,74 | 117,74 | 117,74 | 117,74 | 117,74 | - |
| 08 abr 2024 | 117,68 | 117,68 | 117,68 | 117,68 | 117,68 | - |
| 05 abr 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
| 04 abr 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
| 03 abr 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,53 | - |
| 02 abr 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,45 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 117,19 | 117,19 | 117,19 | 117,19 | 117,19 | - |
| 26 mar 2024 | 117,18 | 117,18 | 117,18 | 117,18 | 117,18 | - |
| 25 mar 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
| 22 mar 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
| 21 mar 2024 | 117,03 | 117,03 | 117,03 | 117,03 | 117,03 | - |
| 20 mar 2024 | 116,89 | 116,89 | 116,89 | 116,89 | 116,89 | - |
| 19 mar 2024 | 117,21 | 117,21 | 117,21 | 117,21 | 117,21 | - |
| 18 mar 2024 | 116,86 | 116,86 | 116,86 | 116,86 | 116,86 | - |
| 15 mar 2024 | 116,74 | 116,74 | 116,74 | 116,74 | 116,74 | - |
| 14 mar 2024 | 116,77 | 116,77 | 116,77 | 116,77 | 116,77 | - |
| 13 mar 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
| 12 mar 2024 | 116,86 | 116,86 | 116,86 | 116,86 | 116,86 | - |
| 11 mar 2024 | 116,72 | 116,72 | 116,72 | 116,72 | 116,72 | - |
| 08 mar 2024 | 116,51 | 116,51 | 116,51 | 116,51 | 116,51 | - |
| 07 mar 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,42 | - |
| 06 mar 2024 | 116,43 | 116,43 | 116,43 | 116,43 | 116,43 | - |
| 05 mar 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,42 | - |
| 04 mar 2024 | 116,67 | 116,67 | 116,67 | 116,67 | 116,67 | - |
| 01 mar 2024 | 116,26 | 116,26 | 116,26 | 116,26 | 116,26 | - |
| 29 feb 2024 | 116,17 | 116,17 | 116,17 | 116,17 | 116,17 | - |
| 28 feb 2024 | 116,09 | 116,09 | 116,09 | 116,09 | 116,09 | - |
| 27 feb 2024 | 116,32 | 116,32 | 116,32 | 116,32 | 116,32 | - |
| 26 feb 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | - |
| 23 feb 2024 | 115,97 | 115,97 | 115,97 | 115,97 | 115,97 | - |
| 22 feb 2024 | 115,91 | 115,91 | 115,91 | 115,91 | 115,91 | - |
| 21 feb 2024 | 115,83 | 115,83 | 115,83 | 115,83 | 115,83 | - |
| 20 feb 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,75 | - |
| 19 feb 2024 | 115,69 | 115,69 | 115,69 | 115,69 | 115,69 | - |
| 16 feb 2024 | 115,89 | 115,89 | 115,89 | 115,89 | 115,89 | - |
| 15 feb 2024 | 115,56 | 115,56 | 115,56 | 115,56 | 115,56 | - |
| 14 feb 2024 | 115,51 | 115,51 | 115,51 | 115,51 | 115,51 | - |
| 13 feb 2024 | 115,46 | 115,46 | 115,46 | 115,46 | 115,46 | - |
| 12 feb 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 115,40 | - |
| 09 feb 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 115,35 | - |
| 08 feb 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
| 07 feb 2024 | 115,27 | 115,27 | 115,27 | 115,27 | 115,27 | - |
| 06 feb 2024 | 115,53 | 115,53 | 115,53 | 115,53 | 115,53 | - |
| 05 feb 2024 | 115,19 | 115,19 | 115,19 | 115,19 | 115,19 | - |
| 02 feb 2024 | 115,29 | 115,29 | 115,29 | 115,29 | 115,29 | - |
| 01 feb 2024 | 115,57 | 115,57 | 115,57 | 115,57 | 115,57 | - |
| 31 ene 2024 | 115,19 | 115,19 | 115,19 | 115,19 | 115,19 | - |
| 30 ene 2024 | 115,17 | 115,17 | 115,17 | 115,17 | 115,17 | - |
| 29 ene 2024 | 115,19 | 115,19 | 115,19 | 115,19 | 115,19 | - |
| 26 ene 2024 | 115,04 | 115,04 | 115,04 | 115,04 | 115,04 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| *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.