Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.703,50 +4.879,05 (+8,90%)
Anima Holding SpA (124.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
| 02 may 2024 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
| 30 abr 2024 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | - |
| 29 abr 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 26 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 25 abr 2024 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | - |
| 24 abr 2024 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
| 23 abr 2024 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | - |
| 22 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 19 abr 2024 | 4,1160 | 4,1160 | 4,1160 | 4,1160 | 4,1160 | - |
| 18 abr 2024 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | - |
| 17 abr 2024 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | - |
| 16 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 15 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 12 abr 2024 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | - |
| 11 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 10 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 09 abr 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 08 abr 2024 | 4,2760 | 4,2760 | 4,2760 | 4,2760 | 4,2760 | - |
| 05 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 04 abr 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 03 abr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 02 abr 2024 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | - |
| 28 mar 2024 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | - |
| 27 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 26 mar 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 25 mar 2024 | 4,2940 | 4,2940 | 4,2940 | 4,2940 | 4,2940 | - |
| 22 mar 2024 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | - |
| 21 mar 2024 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | - |
| 20 mar 2024 | 4,2420 | 4,2420 | 4,2420 | 4,2420 | 4,2420 | - |
| 19 mar 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 18 mar 2024 | 4,1660 | 4,1660 | 4,1660 | 4,1660 | 4,1660 | - |
| 15 mar 2024 | 4,1380 | 4,1380 | 4,1380 | 4,1380 | 4,1380 | - |
| 14 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 13 mar 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | - |
| 12 mar 2024 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | - |
| 11 mar 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 08 mar 2024 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | - |
| 07 mar 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 06 mar 2024 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | - |
| 05 mar 2024 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | - |
| 04 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 01 mar 2024 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | - |
| 29 feb 2024 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | - |
| 28 feb 2024 | 4,1380 | 4,1380 | 4,1380 | 4,1380 | 4,1380 | - |
| 27 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 26 feb 2024 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | - |
| 23 feb 2024 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | - |
| 22 feb 2024 | 4,0940 | 4,0940 | 4,0940 | 4,0940 | 4,0940 | - |
| 21 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 20 feb 2024 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | - |
| 19 feb 2024 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | - |
| 16 feb 2024 | 4,0720 | 4,0720 | 4,0720 | 4,0720 | 4,0720 | - |
| 15 feb 2024 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | - |
| 14 feb 2024 | 4,0560 | 4,0560 | 4,0560 | 4,0560 | 4,0560 | - |
| 13 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 12 feb 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 09 feb 2024 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | - |
| 08 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 07 feb 2024 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | - |
| 06 feb 2024 | 4,1520 | 4,1520 | 4,1520 | 4,1520 | 4,1520 | - |
| 05 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 02 feb 2024 | 4,1580 | 4,1580 | 4,1580 | 4,1580 | 4,1580 | - |
| 01 feb 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 31 ene 2024 | 4,1160 | 4,1160 | 4,1160 | 4,1160 | 4,1160 | - |
| 30 ene 2024 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | - |
| 29 ene 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | - |
| 26 ene 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 25 ene 2024 | 4,2320 | 4,2320 | 4,2320 | 4,2320 | 4,2320 | - |
| 24 ene 2024 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | - |
| 23 ene 2024 | 4,1740 | 4,1740 | 4,1740 | 4,1740 | 4,1740 | - |
| 22 ene 2024 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | - |
| 19 ene 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
| 18 ene 2024 | 3,9960 | 3,9960 | 3,9960 | 3,9960 | 3,9960 | - |
| 17 ene 2024 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | - |
| 16 ene 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 15 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 12 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 11 ene 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 10 ene 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| 09 ene 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 08 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 05 ene 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
| 04 ene 2024 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | - |
| 03 ene 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | - |
| 02 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 29 dic 2023 | 3,9620 | 3,9840 | 3,9620 | 3,9840 | 3,9840 | - |
| 28 dic 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 27 dic 2023 | 3,9880 | 3,9880 | 3,9880 | 3,9880 | 3,9880 | - |
| 22 dic 2023 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
| 21 dic 2023 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | - |
| 20 dic 2023 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | - |
| 19 dic 2023 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | - |
| 18 dic 2023 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | - |
| 15 dic 2023 | 3,9020 | 3,9020 | 3,9020 | 3,9020 | 3,9020 | - |
| 14 dic 2023 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | - |
| 13 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 12 dic 2023 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | - |
| 11 dic 2023 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
| 08 dic 2023 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | - |
| *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.