Mercados españoles cerrados en 4 hrs 3 min
IBEX 35
11.040,70 +12,90 (+0,12%) Euro Stoxx 50
4.948,74 -41,14 (-0,82%) Dólar/Euro
1,0732 +0,0031 (+0,29%) Petróleo Brent
88,16 +0,14 (+0,16%) Oro
2.341,40 +3,00 (+0,13%) Bitcoin EUR
59.466,13 -2.516,96 (-4,06%)
The a2 Milk Co Ltd (14L.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:12AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 300 |
| 24 abr 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
| 23 abr 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 22 abr 2024 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | - |
| 19 abr 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
| 18 abr 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | - |
| 17 abr 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
| 16 abr 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
| 15 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 12 abr 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 11 abr 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 10 abr 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | - |
| 09 abr 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
| 08 abr 2024 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | - |
| 05 abr 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | - |
| 04 abr 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | - |
| 03 abr 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 02 abr 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
| 28 mar 2024 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | - |
| 27 mar 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 26 mar 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
| 25 mar 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | - |
| 22 mar 2024 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | - |
| 21 mar 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
| 20 mar 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 19 mar 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 18 mar 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 15 mar 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 14 mar 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 13 mar 2024 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | - |
| 12 mar 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 11 mar 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 08 mar 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 07 mar 2024 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | - |
| 06 mar 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | - |
| 05 mar 2024 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | - |
| 04 mar 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 01 mar 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
| 29 feb 2024 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | - |
| 28 feb 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 27 feb 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | - |
| 26 feb 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | - |
| 23 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 22 feb 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 21 feb 2024 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | - |
| 20 feb 2024 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | - |
| 19 feb 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 16 feb 2024 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | - |
| 15 feb 2024 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | - |
| 14 feb 2024 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | - |
| 13 feb 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 12 feb 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 09 feb 2024 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | - |
| 08 feb 2024 | 3,0770 | 3,0770 | 3,0770 | 3,0770 | 3,0770 | - |
| 07 feb 2024 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | - |
| 06 feb 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
| 05 feb 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 02 feb 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | - |
| 01 feb 2024 | 2,9090 | 2,9090 | 2,9090 | 2,9090 | 2,9090 | - |
| 31 ene 2024 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | - |
| 30 ene 2024 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | - |
| 29 ene 2024 | 2,7830 | 2,7830 | 2,7830 | 2,7830 | 2,7830 | - |
| 26 ene 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 25 ene 2024 | 2,7390 | 2,7390 | 2,7390 | 2,7390 | 2,7390 | - |
| 24 ene 2024 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | - |
| 23 ene 2024 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | - |
| 22 ene 2024 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | - |
| 19 ene 2024 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | - |
| 18 ene 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
| 17 ene 2024 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | - |
| 16 ene 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
| 15 ene 2024 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | - |
| 12 ene 2024 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | - |
| 11 ene 2024 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | - |
| 10 ene 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
| 09 ene 2024 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | - |
| 08 ene 2024 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | - |
| 05 ene 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
| 04 ene 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | - |
| 03 ene 2024 | 2,5490 | 2,5490 | 2,5490 | 2,5490 | 2,5490 | - |
| 02 ene 2024 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | - |
| 29 dic 2023 | 2,6020 | 2,6020 | 2,5860 | 2,5860 | 2,5860 | - |
| 28 dic 2023 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | - |
| 27 dic 2023 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | - |
| 22 dic 2023 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | - |
| 21 dic 2023 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | - |
| 20 dic 2023 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | - |
| 19 dic 2023 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | - |
| 18 dic 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 15 dic 2023 | 2,4560 | 2,4560 | 2,4550 | 2,4550 | 2,4550 | 300 |
| 14 dic 2023 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | - |
| 13 dic 2023 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
| 12 dic 2023 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | - |
| 11 dic 2023 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | - |
| 08 dic 2023 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | - |
| 07 dic 2023 | 2,4830 | 2,4830 | 2,4830 | 2,4830 | 2,4830 | - |
| 06 dic 2023 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
| 05 dic 2023 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
| 04 dic 2023 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 01 dic 2023 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
| *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.