Mercados españoles abiertos en 7 hrs 42 min
S&P 500
4.164,00 +52,92 (+1,29%) Nasdaq
12.113,79 +226,34 (+1,90%) NIKKEI 225
27.685,47 0,00 (0,00%) Dólar/Euro
1,0734 +0,0003 (+0,03%) Petróleo Brent
84,01 +0,32 (+0,38%) BTC-EUR
21.668,54 +256,67 (+1,20%)
SRP Groupe SA (19R.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 10 |
| 06 feb 2023 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 03 feb 2023 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | - |
| 02 feb 2023 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 01 feb 2023 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 31 ene 2023 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | - |
| 30 ene 2023 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
| 27 ene 2023 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 26 ene 2023 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 25 ene 2023 | 1,5300 | 1,5300 | 1,5170 | 1,5170 | 1,5170 | - |
| 24 ene 2023 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 23 ene 2023 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 20 ene 2023 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
| 19 ene 2023 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | - |
| 18 ene 2023 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
| 17 ene 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 16 ene 2023 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
| 13 ene 2023 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | - |
| 12 ene 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 11 ene 2023 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
| 10 ene 2023 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 09 ene 2023 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
| 06 ene 2023 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 05 ene 2023 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
| 04 ene 2023 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 03 ene 2023 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | - |
| 02 ene 2023 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
| 30 dic 2022 | 1,6640 | 1,6810 | 1,6640 | 1,6810 | 1,6810 | - |
| 29 dic 2022 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 28 dic 2022 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
| 27 dic 2022 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | - |
| 23 dic 2022 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 22 dic 2022 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
| 21 dic 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 20 dic 2022 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | - |
| 19 dic 2022 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 16 dic 2022 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
| 15 dic 2022 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | - |
| 14 dic 2022 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | - |
| 13 dic 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 12 dic 2022 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
| 09 dic 2022 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | - |
| 08 dic 2022 | 1,5530 | 1,5530 | 1,5530 | 1,5530 | 1,5530 | - |
| 07 dic 2022 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | - |
| 06 dic 2022 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
| 05 dic 2022 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
| 02 dic 2022 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | - |
| 01 dic 2022 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 30 nov 2022 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | - |
| 29 nov 2022 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | - |
| 28 nov 2022 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | - |
| 25 nov 2022 | 1,4890 | 1,4890 | 1,4890 | 1,4890 | 1,4890 | - |
| 24 nov 2022 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | - |
| 23 nov 2022 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | - |
| 22 nov 2022 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
| 21 nov 2022 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
| 18 nov 2022 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
| 17 nov 2022 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | - |
| 16 nov 2022 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 15 nov 2022 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | - |
| 14 nov 2022 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | - |
| 11 nov 2022 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | - |
| 10 nov 2022 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 09 nov 2022 | 1,7930 | 1,7930 | 1,7930 | 1,7930 | 1,7930 | - |
| 08 nov 2022 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 07 nov 2022 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
| 04 nov 2022 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
| 03 nov 2022 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
| 02 nov 2022 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
| 01 nov 2022 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | - |
| 31 oct 2022 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
| 28 oct 2022 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | - |
| 27 oct 2022 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
| 26 oct 2022 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
| 25 oct 2022 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | - |
| 24 oct 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 21 oct 2022 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 20 oct 2022 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
| 19 oct 2022 | 1,4170 | 1,4170 | 1,4170 | 1,4170 | 1,4170 | - |
| 18 oct 2022 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
| 17 oct 2022 | 1,4030 | 1,4030 | 1,4030 | 1,4030 | 1,4030 | - |
| 14 oct 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 13 oct 2022 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | - |
| 12 oct 2022 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | - |
| 11 oct 2022 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | - |
| 10 oct 2022 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | - |
| 07 oct 2022 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
| 06 oct 2022 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
| 05 oct 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 04 oct 2022 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 03 oct 2022 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 30 sept 2022 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
| 29 sept 2022 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 28 sept 2022 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 27 sept 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 26 sept 2022 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
| 23 sept 2022 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 22 sept 2022 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | - |
| 21 sept 2022 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
| 20 sept 2022 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
