Mercados españoles abiertos en 3 hrs 26 min
S&P 500
3.977,53 +6,54 (+0,16%) Nasdaq
11.768,84 -55,12 (-0,47%) NIKKEI 225
27.497,45 +20,58 (+0,07%) Dólar/Euro
1,0819 +0,0015 (+0,1406%) Petróleo Brent
77,81 -0,31 (-0,40%) BTC-EUR
24.925,20 -822,17 (-3,19%)
SRP GROUPE EO -,04 (19R.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
28 mar 2022 - 28 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 mar 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 24 mar 2023 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 23 mar 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 22 mar 2023 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | - |
| 21 mar 2023 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 20 mar 2023 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 17 mar 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 16 mar 2023 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
| 15 mar 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 14 mar 2023 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 13 mar 2023 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 10 mar 2023 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | - |
| 09 mar 2023 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | - |
| 08 mar 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 07 mar 2023 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
| 06 mar 2023 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
| 03 mar 2023 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | - |
| 02 mar 2023 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | - |
| 01 mar 2023 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | - |
| 28 feb 2023 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 27 feb 2023 | 1,5370 | 1,5370 | 1,5370 | 1,5370 | 1,5370 | - |
| 24 feb 2023 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
| 23 feb 2023 | 1,4870 | 1,4870 | 1,4870 | 1,4870 | 1,4870 | - |
| 22 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 21 feb 2023 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | - |
| 20 feb 2023 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | - |
| 17 feb 2023 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | - |
| 16 feb 2023 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | - |
| 15 feb 2023 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 14 feb 2023 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 13 feb 2023 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 10 feb 2023 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | - |
| 09 feb 2023 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | - |
| 08 feb 2023 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | - |
| 07 feb 2023 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
| 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 | - |
| *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.
