Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.604,37 +833,78 (+1,35%)
Cormedix Inc (19KA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:21PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4,3400 | 4,3800 | 4,1800 | 4,1800 | 4,1800 | - |
| 25 jul 2024 | 4,4000 | 4,4000 | 4,2800 | 4,3400 | 4,3400 | - |
| 24 jul 2024 | 4,4400 | 4,5200 | 4,3800 | 4,4600 | 4,4600 | - |
| 23 jul 2024 | 4,3400 | 4,5800 | 4,3200 | 4,4400 | 4,4400 | - |
| 22 jul 2024 | 4,2600 | 4,3600 | 4,2600 | 4,3200 | 4,3200 | - |
| 19 jul 2024 | 4,2800 | 4,3400 | 4,2400 | 4,2400 | 4,2400 | - |
| 18 jul 2024 | 4,4400 | 4,4800 | 4,2800 | 4,2800 | 4,2800 | - |
| 17 jul 2024 | 4,5800 | 4,5800 | 4,4000 | 4,4600 | 4,4600 | - |
| 16 jul 2024 | 4,5000 | 4,6000 | 4,4800 | 4,6000 | 4,6000 | - |
| 15 jul 2024 | 4,3800 | 4,4400 | 4,3600 | 4,4400 | 4,4400 | - |
| 12 jul 2024 | 4,5200 | 4,6000 | 4,3600 | 4,3600 | 4,3600 | - |
| 11 jul 2024 | 4,1000 | 4,5000 | 4,0800 | 4,4200 | 4,4200 | - |
| 10 jul 2024 | 3,9600 | 4,1200 | 3,9600 | 4,1000 | 4,1000 | - |
| 09 jul 2024 | 3,8600 | 4,0400 | 3,8600 | 4,0000 | 4,0000 | - |
| 08 jul 2024 | 3,7800 | 4,0200 | 3,7600 | 3,9200 | 3,9200 | - |
| 05 jul 2024 | 3,8200 | 3,9000 | 3,7400 | 3,7800 | 3,7800 | - |
| 04 jul 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 03 jul 2024 | 3,8200 | 3,9200 | 3,8000 | 3,8200 | 3,8200 | - |
| 02 jul 2024 | 3,9800 | 3,9800 | 3,8200 | 3,8600 | 3,8600 | - |
| 01 jul 2024 | 4,0200 | 4,0600 | 3,9400 | 3,9800 | 3,9800 | - |
| 28 jun 2024 | 4,0400 | 4,0800 | 3,9200 | 3,9200 | 3,9200 | - |
| 27 jun 2024 | 3,8600 | 4,0400 | 3,8600 | 4,0000 | 4,0000 | - |
| 26 jun 2024 | 3,9000 | 4,0400 | 3,8200 | 3,9000 | 3,9000 | - |
| 25 jun 2024 | 3,9600 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | - |
| 24 jun 2024 | 4,1000 | 4,1200 | 3,9800 | 3,9800 | 3,9800 | - |
| 21 jun 2024 | 4,1200 | 4,1400 | 4,0800 | 4,1000 | 4,1000 | - |
| 20 jun 2024 | 4,0400 | 4,1800 | 4,0200 | 4,1800 | 4,1800 | - |
| 19 jun 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0400 | 4,0400 | - |
| 18 jun 2024 | 4,1800 | 4,3600 | 4,0800 | 4,0800 | 4,0800 | - |
| 17 jun 2024 | 4,4000 | 4,4400 | 4,2000 | 4,2000 | 4,2000 | - |
| 14 jun 2024 | 4,5400 | 4,5600 | 4,3600 | 4,3800 | 4,3800 | - |
| 13 jun 2024 | 4,6000 | 4,6800 | 4,5400 | 4,5400 | 4,5400 | - |
| 12 jun 2024 | 4,7000 | 4,7400 | 4,6400 | 4,6600 | 4,6600 | - |
| 11 jun 2024 | 4,7200 | 4,8400 | 4,5600 | 4,7200 | 4,7200 | - |
| 10 jun 2024 | 4,7800 | 4,8400 | 4,7400 | 4,7400 | 4,7400 | - |
| 07 jun 2024 | 4,7600 | 4,7800 | 4,7000 | 4,7800 | 4,7800 | - |
| 06 jun 2024 | 4,6800 | 4,9400 | 4,6800 | 4,7800 | 4,7800 | - |
| 05 jun 2024 | 4,8400 | 4,9600 | 4,8200 | 4,8800 | 4,8800 | - |
| 04 jun 2024 | 4,8000 | 4,8800 | 4,7600 | 4,8800 | 4,8800 | - |
| 03 jun 2024 | 4,8600 | 4,9200 | 4,7600 | 4,7600 | 4,7600 | - |
| 31 may 2024 | 4,8600 | 4,9200 | 4,8000 | 4,8400 | 4,8400 | - |
| 30 may 2024 | 4,8400 | 4,9600 | 4,8000 | 4,9600 | 4,9600 | - |
| 29 may 2024 | 4,9200 | 4,9200 | 4,8400 | 4,8400 | 4,8400 | - |
| 28 may 2024 | 4,7000 | 4,9000 | 4,7000 | 4,8800 | 4,8800 | - |
| 27 may 2024 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,7200 | - |
| 24 may 2024 | 4,7200 | 4,7600 | 4,7000 | 4,7000 | 4,7000 | - |
| 23 may 2024 | 4,8000 | 4,8200 | 4,6600 | 4,6600 | 4,6600 | - |
| 22 may 2024 | 4,6600 | 4,8200 | 4,6200 | 4,8000 | 4,8000 | - |
| 21 may 2024 | 4,6400 | 4,6800 | 4,5800 | 4,5800 | 4,5800 | - |
| 20 may 2024 | 4,7000 | 4,7600 | 4,5800 | 4,6600 | 4,6600 | - |
| 17 may 2024 | 4,7800 | 4,8400 | 4,7000 | 4,7000 | 4,7000 | - |
| 16 may 2024 | 4,8400 | 4,8600 | 4,7600 | 4,7800 | 4,7800 | - |
| 15 may 2024 | 4,9200 | 4,9200 | 4,8600 | 4,8800 | 4,8800 | - |
| 14 may 2024 | 4,9000 | 4,9000 | 4,8000 | 4,8800 | 4,8800 | - |
| 13 may 2024 | 4,8600 | 4,8800 | 4,7800 | 4,8400 | 4,8400 | - |
| 10 may 2024 | 5,0000 | 5,0500 | 4,8000 | 4,8400 | 4,8400 | - |
| 09 may 2024 | 5,3000 | 5,3500 | 5,1000 | 5,1500 | 5,1500 | - |
| 08 may 2024 | 5,4000 | 5,5000 | 5,3000 | 5,3000 | 5,3000 | - |
| 07 may 2024 | 5,4500 | 5,5000 | 5,4000 | 5,4500 | 5,4500 | - |
| 06 may 2024 | 5,4500 | 5,5000 | 5,4000 | 5,5000 | 5,5000 | - |
| 03 may 2024 | 5,0000 | 5,4500 | 5,0000 | 5,3500 | 5,3500 | - |
| 02 may 2024 | 5,1500 | 5,2500 | 4,9600 | 4,9600 | 4,9600 | - |
| 30 abr 2024 | 4,9200 | 4,9800 | 4,8600 | 4,8800 | 4,8800 | - |
| 29 abr 2024 | 4,9400 | 5,0000 | 4,8800 | 4,9200 | 4,9200 | - |
| 26 abr 2024 | 4,8400 | 4,9400 | 4,7800 | 4,9200 | 4,9200 | - |
| 25 abr 2024 | 4,9400 | 5,1500 | 4,8400 | 4,8400 | 4,8400 | - |
| 24 abr 2024 | 5,0500 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | - |
| 23 abr 2024 | 4,9200 | 5,2000 | 4,9200 | 5,2000 | 5,2000 | - |
| 22 abr 2024 | 4,9400 | 4,9600 | 4,7200 | 4,9000 | 4,9000 | - |
| 19 abr 2024 | 5,0000 | 5,6000 | 4,9000 | 4,9200 | 4,9200 | - |
| 18 abr 2024 | 5,1000 | 5,3000 | 5,0500 | 5,1000 | 5,1000 | - |
| 17 abr 2024 | 5,0500 | 5,3500 | 5,0000 | 5,1000 | 5,1000 | - |
| 16 abr 2024 | 5,0000 | 5,3500 | 4,9400 | 5,0500 | 5,0500 | - |
| 15 abr 2024 | 5,5000 | 5,6000 | 4,9200 | 5,0000 | 5,0000 | - |
| 12 abr 2024 | 5,9000 | 6,2500 | 5,6000 | 5,6000 | 5,6000 | - |
| 11 abr 2024 | 5,0000 | 5,7000 | 4,9200 | 5,6500 | 5,6500 | - |
| 10 abr 2024 | 4,3600 | 4,8800 | 4,1800 | 4,8800 | 4,8800 | - |
| 09 abr 2024 | 4,3800 | 4,4600 | 4,3000 | 4,3600 | 4,3600 | - |
| 08 abr 2024 | 4,3200 | 4,4800 | 4,3200 | 4,4000 | 4,4000 | - |
| 05 abr 2024 | 4,1200 | 4,4200 | 4,0800 | 4,3600 | 4,3600 | - |
| 04 abr 2024 | 3,8000 | 4,1200 | 3,8000 | 4,1200 | 4,1200 | - |
| 03 abr 2024 | 3,7600 | 3,8200 | 3,7600 | 3,8000 | 3,8000 | - |
| 02 abr 2024 | 3,8800 | 3,9000 | 3,7800 | 3,8200 | 3,8200 | - |
| 28 mar 2024 | 3,8400 | 3,9200 | 3,8400 | 3,9000 | 3,9000 | - |
| 27 mar 2024 | 3,8000 | 3,9000 | 3,7800 | 3,8400 | 3,8400 | - |
| 26 mar 2024 | 3,7400 | 3,9000 | 3,7400 | 3,8400 | 3,8400 | - |
| 25 mar 2024 | 3,6200 | 3,8000 | 3,6200 | 3,8000 | 3,8000 | - |
| 22 mar 2024 | 3,5800 | 3,7200 | 3,5800 | 3,6200 | 3,6200 | - |
| 21 mar 2024 | 3,4800 | 3,6000 | 3,4600 | 3,6000 | 3,6000 | - |
| 20 mar 2024 | 3,5200 | 3,5200 | 3,4200 | 3,5200 | 3,5200 | - |
| 19 mar 2024 | 3,5000 | 3,5600 | 3,4800 | 3,5200 | 3,5200 | - |
| 18 mar 2024 | 3,5600 | 3,5600 | 3,4400 | 3,5200 | 3,5200 | - |
| 15 mar 2024 | 3,8400 | 3,9200 | 3,5200 | 3,5200 | 3,5200 | - |
| 14 mar 2024 | 3,5800 | 4,0400 | 3,5800 | 3,8800 | 3,8800 | - |
| 13 mar 2024 | 3,1200 | 3,5400 | 3,1200 | 3,5200 | 3,5200 | - |
| 12 mar 2024 | 3,2200 | 3,2200 | 2,9200 | 3,1400 | 3,1400 | - |
| 11 mar 2024 | 3,3400 | 3,3800 | 3,2000 | 3,2000 | 3,2000 | - |
| 08 mar 2024 | 3,3000 | 3,4000 | 3,3000 | 3,3600 | 3,3600 | - |
| 07 mar 2024 | 3,2800 | 3,3600 | 3,2800 | 3,3200 | 3,3200 | - |
| 06 mar 2024 | 3,2600 | 3,3200 | 3,2600 | 3,3000 | 3,3000 | - |
| *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.