Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.910,59 +183,10 (+0,30%)
Pinewood Technologies Group PLC (0PD0.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:33PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,6200 | 4,6200 | 4,4600 | 4,5600 | 4,5600 | - |
| 13 jun 2024 | 4,6600 | 4,6600 | 4,6200 | 4,6200 | 4,6200 | - |
| 12 jun 2024 | 4,6200 | 4,6800 | 4,5800 | 4,6800 | 4,6800 | - |
| 11 jun 2024 | 4,6000 | 4,6600 | 4,5600 | 4,6200 | 4,6200 | - |
| 10 jun 2024 | 4,6000 | 4,6000 | 4,5400 | 4,6000 | 4,6000 | - |
| 07 jun 2024 | 4,5400 | 4,6000 | 4,4800 | 4,5800 | 4,5800 | - |
| 06 jun 2024 | 4,2200 | 4,6200 | 4,2200 | 4,5400 | 4,5400 | - |
| 05 jun 2024 | 4,4840 | 4,5440 | 4,4210 | 4,5130 | 4,5130 | - |
| 04 jun 2024 | 4,3600 | 4,5040 | 4,3600 | 4,4840 | 4,4840 | - |
| 03 jun 2024 | 4,2060 | 4,3620 | 4,1820 | 4,3620 | 4,3620 | - |
| 31 may 2024 | 4,1200 | 4,2100 | 4,1200 | 4,2060 | 4,2060 | - |
| 30 may 2024 | 4,0940 | 4,1300 | 4,0320 | 4,1300 | 4,1300 | - |
| 29 may 2024 | 4,0700 | 4,0940 | 4,0480 | 4,0940 | 4,0940 | - |
| 28 may 2024 | 4,0320 | 4,0860 | 4,0180 | 4,0680 | 4,0680 | - |
| 27 may 2024 | 4,0320 | 4,0380 | 4,0300 | 4,0360 | 4,0360 | - |
| 24 may 2024 | 3,9740 | 4,0300 | 3,9320 | 4,0280 | 4,0280 | - |
| 23 may 2024 | 3,9820 | 3,9820 | 3,9320 | 3,9760 | 3,9760 | - |
| 22 may 2024 | 3,9340 | 3,9800 | 3,8980 | 3,9800 | 3,9800 | - |
| 21 may 2024 | 3,8880 | 3,9260 | 3,8540 | 3,9260 | 3,9260 | - |
| 20 may 2024 | 3,8300 | 3,8860 | 3,8200 | 3,8860 | 3,8860 | - |
| 17 may 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 16 may 2024 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | - |
| 15 may 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| 14 may 2024 | 3,9440 | 3,9440 | 3,9440 | 3,9440 | 3,9440 | - |
| 13 may 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | - |
| 10 may 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | - |
| 09 may 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 08 may 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | - |
| 07 may 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | - |
| 06 may 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | - |
| 03 may 2024 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | - |
| 02 may 2024 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | - |
| 30 abr 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
| 29 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 26 abr 2024 | 3,6875 | 3,9000 | 3,6875 | 3,9000 | 3,9000 | - |
| 25 abr 2024 | 3,6445 | 3,8100 | 3,6445 | 3,8100 | 3,8100 | 1000 |
| 24 abr 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | - |
| 23 abr 2024 | 0,4500 | 0,4500 | 0,4500 | 0,4500 | 0,4500 | - |
| 23 abr 2024 | 0.245 Dividendo | |||||
| 23 abr 2024 | 1:20 Split de acciones | |||||
| 22 abr 2024 | 9,0400 | 9,5200 | 9,0400 | 9,4800 | 9,2350 | - |
| 19 abr 2024 | 9,2000 | 9,4000 | 9,1200 | 9,1200 | 8,8843 | - |
| 18 abr 2024 | 9,2000 | 9,3200 | 9,2000 | 9,2000 | 8,9622 | - |
| 17 abr 2024 | 9,2000 | 9,3200 | 9,2000 | 9,2000 | 8,9622 | - |
| 16 abr 2024 | 9,1200 | 9,4000 | 9,1200 | 9,1600 | 8,9233 | - |
| 15 abr 2024 | 9,0800 | 9,2400 | 9,0800 | 9,2000 | 8,9622 | - |
| 12 abr 2024 | 9,1200 | 9,2400 | 9,0800 | 9,0800 | 8,8453 | - |
| 11 abr 2024 | 9,1600 | 9,2800 | 9,0400 | 9,0800 | 8,8453 | - |
| 10 abr 2024 | 9,2400 | 9,4000 | 9,1200 | 9,1200 | 8,8843 | - |
| 09 abr 2024 | 9,3600 | 9,4800 | 9,3200 | 9,3600 | 9,1181 | - |
| 08 abr 2024 | 9,3600 | 9,5200 | 9,3600 | 9,3600 | 9,1181 | - |
| 05 abr 2024 | 9,0400 | 9,3600 | 9,0400 | 9,2400 | 9,0012 | - |
| 04 abr 2024 | 9,0400 | 9,3600 | 9,0400 | 9,1600 | 8,9233 | - |
| 03 abr 2024 | 8,8800 | 9,1200 | 8,8800 | 9,0000 | 8,7674 | - |
| 02 abr 2024 | 8,9600 | 9,1600 | 8,9200 | 8,9200 | 8,6895 | - |
| 28 mar 2024 | 9,0400 | 9,2000 | 9,0400 | 9,0800 | 8,8453 | - |
| 27 mar 2024 | 8,9200 | 9,1200 | 8,9200 | 9,0400 | 8,8064 | - |
| 26 mar 2024 | 9,0000 | 9,0800 | 9,0000 | 9,0000 | 8,7674 | - |
| 25 mar 2024 | 9,0800 | 9,1600 | 9,0000 | 9,0000 | 8,7674 | - |
| 22 mar 2024 | 9,0000 | 9,1200 | 9,0000 | 9,0800 | 8,8453 | - |
| 21 mar 2024 | 9,0000 | 9,1200 | 9,0000 | 9,0000 | 8,7674 | - |
| 20 mar 2024 | 8,8800 | 9,0800 | 8,8800 | 8,9200 | 8,6895 | - |
| 19 mar 2024 | 8,8800 | 9,0000 | 8,8800 | 8,8800 | 8,6505 | - |
| 18 mar 2024 | 8,9200 | 9,1200 | 8,8800 | 8,8800 | 8,6505 | - |
| 15 mar 2024 | 9,0800 | 9,2800 | 8,9200 | 9,0400 | 8,8064 | - |
| 14 mar 2024 | 8,9600 | 9,1200 | 8,9600 | 9,0400 | 8,8064 | - |
| 13 mar 2024 | 8,7200 | 9,0000 | 8,7200 | 8,9200 | 8,6895 | - |
| 12 mar 2024 | 8,8800 | 8,9600 | 8,8000 | 8,8400 | 8,6115 | - |
| 11 mar 2024 | 8,9200 | 9,0000 | 8,8800 | 8,8800 | 8,6505 | - |
| 08 mar 2024 | 8,8400 | 9,0000 | 8,8400 | 8,8800 | 8,6505 | - |
| 07 mar 2024 | 8,9200 | 8,9200 | 8,8400 | 8,8400 | 8,6115 | - |
| 06 mar 2024 | 8,6800 | 9,8400 | 8,6800 | 9,8400 | 9,5857 | - |
| 05 mar 2024 | 8,7600 | 8,8000 | 8,6800 | 8,6800 | 8,4557 | - |
| 04 mar 2024 | 8,7200 | 8,9200 | 8,7200 | 8,7600 | 8,5336 | - |
| 01 mar 2024 | 8,6000 | 8,8000 | 8,6000 | 8,7200 | 8,4946 | - |
| 29 feb 2024 | 8,6000 | 8,7600 | 8,6000 | 8,6000 | 8,3777 | - |
| 28 feb 2024 | 8,6000 | 8,7600 | 8,6000 | 8,6000 | 8,3777 | - |
| 27 feb 2024 | 8,4000 | 8,7200 | 8,4000 | 8,6000 | 8,3777 | - |
| 26 feb 2024 | 8,5200 | 8,6400 | 8,4000 | 8,4800 | 8,2608 | - |
| 23 feb 2024 | 8,5600 | 8,7200 | 8,5200 | 8,5200 | 8,2998 | - |
| 22 feb 2024 | 8,2400 | 8,6000 | 8,2400 | 8,5200 | 8,2998 | - |
| 21 feb 2024 | 8,3600 | 8,4000 | 8,2400 | 8,2800 | 8,0660 | - |
| 20 feb 2024 | 8,2000 | 8,5200 | 8,2000 | 8,3600 | 8,1439 | - |
| 19 feb 2024 | 8,1600 | 8,4000 | 8,1600 | 8,2000 | 7,9881 | - |
| 16 feb 2024 | 8,0800 | 8,3200 | 8,0800 | 8,1600 | 7,9491 | - |
| 15 feb 2024 | 8,0800 | 8,3200 | 8,0800 | 8,1200 | 7,9101 | - |
| 14 feb 2024 | 8,4000 | 8,4400 | 8,2000 | 8,2000 | 7,9881 | - |
| 13 feb 2024 | 8,3200 | 8,4000 | 8,3200 | 8,3600 | 8,1439 | - |
| 12 feb 2024 | 8,1600 | 8,4000 | 8,1600 | 8,2000 | 7,9881 | - |
| 09 feb 2024 | 8,3200 | 8,4000 | 8,1600 | 8,2000 | 7,9881 | - |
| 08 feb 2024 | 8,0800 | 8,5600 | 8,0800 | 8,3200 | 8,1050 | - |
| 07 feb 2024 | 8,3200 | 8,4000 | 8,0800 | 8,1600 | 7,9491 | - |
| 06 feb 2024 | 8,0800 | 8,3600 | 8,0800 | 8,3200 | 8,1050 | - |
| 05 feb 2024 | 8,1600 | 8,4400 | 8,0800 | 8,0800 | 7,8712 | - |
| 02 feb 2024 | 8,4800 | 8,4800 | 8,1600 | 8,1600 | 7,9491 | - |
| 01 feb 2024 | 8,5200 | 8,6400 | 8,4400 | 8,5200 | 8,2998 | - |
| 31 ene 2024 | 8,4400 | 8,6000 | 8,3600 | 8,4800 | 8,2608 | - |
| 30 ene 2024 | 8,0800 | 8,4800 | 8,0800 | 8,4400 | 8,2219 | - |
| 29 ene 2024 | 8,0000 | 8,2000 | 8,0000 | 8,0800 | 7,8712 | - |
| 26 ene 2024 | 8,0800 | 8,2000 | 8,0000 | 8,0000 | 7,7932 | - |
| *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.