Mercados españoles cerrados en 4 hrs 32 min
IBEX 35
11.314,70 -14,30 (-0,13%) Euro Stoxx 50
5.045,90 +20,73 (+0,41%) Dólar/Euro
1,0848 +0,0021 (+0,20%) Petróleo Brent
82,55 +0,65 (+0,79%) Oro
2.368,00 -24,90 (-1,04%) Bitcoin EUR
64.132,02 -528,43 (-0,82%)
CASTOR MARITIME INC. (1C1.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:12PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 3,6200 | 3,6200 | 3,5800 | 3,6200 | 3,6200 | 12 |
| 22 may 2024 | 3,7000 | 3,7000 | 3,6400 | 3,6400 | 3,6400 | - |
| 21 may 2024 | 3,6200 | 3,7000 | 3,5600 | 3,7000 | 3,7000 | - |
| 20 may 2024 | 3,6400 | 3,6800 | 3,5600 | 3,6200 | 3,6200 | - |
| 17 may 2024 | 3,7600 | 3,7800 | 3,6800 | 3,7800 | 3,7800 | - |
| 16 may 2024 | 3,2600 | 3,7200 | 3,2400 | 3,7200 | 3,7200 | - |
| 15 may 2024 | 3,4400 | 3,4400 | 3,2800 | 3,3200 | 3,3200 | - |
| 14 may 2024 | 3,5600 | 3,6400 | 3,4400 | 3,4400 | 3,4400 | - |
| 13 may 2024 | 3,3350 | 3,4900 | 3,3350 | 3,4900 | 3,4900 | - |
| 10 may 2024 | 3,2700 | 3,2900 | 3,2700 | 3,2900 | 3,2900 | - |
| 09 may 2024 | 3,3600 | 3,4100 | 3,2300 | 3,2600 | 3,2600 | - |
| 08 may 2024 | 3,2400 | 3,3700 | 3,2300 | 3,3500 | 3,3500 | - |
| 07 may 2024 | 2,9800 | 3,2500 | 2,9300 | 3,2500 | 3,2500 | - |
| 06 may 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9800 | 2,9800 | - |
| 03 may 2024 | 2,9150 | 2,9650 | 2,9150 | 2,9500 | 2,9500 | - |
| 02 may 2024 | 2,8300 | 2,8950 | 2,8250 | 2,8750 | 2,8750 | - |
| 30 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 29 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 26 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 25 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 24 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 23 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 22 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 19 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 18 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 17 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 16 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 15 abr 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 12 abr 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 11 abr 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 10 abr 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 09 abr 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 08 abr 2024 | 3,3750 | 3,4300 | 3,3700 | 3,4000 | 3,4000 | - |
| 05 abr 2024 | 3,3850 | 3,3900 | 3,3650 | 3,3650 | 3,3650 | - |
| 04 abr 2024 | 3,4900 | 3,4900 | 3,4300 | 3,4600 | 3,4600 | - |
| 03 abr 2024 | 3,3825 | 3,6320 | 3,3540 | 3,6320 | 3,6320 | - |
| 02 abr 2024 | 3,2775 | 3,3180 | 3,1965 | 3,3060 | 3,3060 | 12 |
| 28 mar 2024 | 3,2070 | 3,2070 | 3,1395 | 3,2025 | 3,2025 | - |
| 27 mar 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
| 27 mar 2024 | 1:10 Split de acciones | |||||
| 26 mar 2024 | 3,3200 | 3,4340 | 3,2620 | 3,2960 | 3,2960 | - |
| 25 mar 2024 | 3,7220 | 3,7220 | 3,2820 | 3,2820 | 3,2820 | - |
| 22 mar 2024 | 3,7720 | 3,8520 | 3,7320 | 3,7320 | 3,7320 | - |
| 21 mar 2024 | 3,7520 | 3,7860 | 3,7300 | 3,7560 | 3,7560 | - |
| 20 mar 2024 | 3,7620 | 3,7880 | 3,7300 | 3,7560 | 3,7560 | - |
| 19 mar 2024 | 3,8260 | 3,8300 | 3,6980 | 3,7300 | 3,7300 | - |
| 18 mar 2024 | 3,7640 | 3,9020 | 3,7620 | 3,7880 | 3,7880 | - |
| 15 mar 2024 | 3,9560 | 4,0320 | 3,9400 | 3,9400 | 3,9400 | - |
| 14 mar 2024 | 3,9280 | 4,0440 | 3,8960 | 3,9720 | 3,9720 | - |
| 13 mar 2024 | 3,8760 | 3,9360 | 3,8520 | 3,9360 | 3,9360 | - |
| 12 mar 2024 | 3,8620 | 3,9460 | 3,8520 | 3,8840 | 3,8840 | - |
| 11 mar 2024 | 3,9300 | 4,0660 | 3,8700 | 3,8800 | 3,8800 | - |
| 08 mar 2024 | 3,9880 | 4,0400 | 3,9420 | 3,9600 | 3,9600 | - |
| 07 mar 2024 | 3,9600 | 4,0100 | 3,9500 | 4,0040 | 4,0040 | - |
| 06 mar 2024 | 4,0540 | 4,0540 | 3,9580 | 3,9580 | 3,9580 | - |
| 05 mar 2024 | 4,0920 | 4,0960 | 4,0300 | 4,0640 | 4,0640 | - |
| 04 mar 2024 | 4,2060 | 4,2320 | 4,0820 | 4,0820 | 4,0820 | - |
| 01 mar 2024 | 4,1300 | 4,2060 | 4,0340 | 4,1720 | 4,1720 | - |
| 29 feb 2024 | 4,1420 | 4,1480 | 4,0640 | 4,1440 | 4,1440 | - |
| 28 feb 2024 | 4,0980 | 4,1060 | 3,9240 | 4,0640 | 4,0640 | - |
| 27 feb 2024 | 4,0800 | 4,0960 | 4,0040 | 4,0960 | 4,0960 | - |
| 26 feb 2024 | 4,1860 | 4,2960 | 3,9780 | 3,9900 | 3,9900 | - |
| 23 feb 2024 | 3,6620 | 4,1140 | 3,6620 | 4,1140 | 4,1140 | - |
| 22 feb 2024 | 3,7840 | 3,8460 | 3,6480 | 3,6740 | 3,6740 | - |
| 21 feb 2024 | 3,8460 | 3,9180 | 3,7740 | 3,7740 | 3,7740 | - |
| 20 feb 2024 | 4,0140 | 4,0180 | 3,8720 | 3,8720 | 3,8720 | - |
| 19 feb 2024 | 4,0220 | 4,0280 | 4,0220 | 4,0220 | 4,0220 | - |
| 16 feb 2024 | 4,0700 | 4,0700 | 3,9860 | 4,0160 | 4,0160 | - |
| 15 feb 2024 | 4,0800 | 4,1360 | 3,9880 | 4,0840 | 4,0840 | - |
| 14 feb 2024 | 4,0620 | 4,1080 | 4,0500 | 4,0800 | 4,0800 | - |
| 13 feb 2024 | 4,0860 | 4,1760 | 4,0340 | 4,1120 | 4,1120 | - |
| 12 feb 2024 | 4,2160 | 4,2200 | 3,9840 | 4,0440 | 4,0440 | - |
| 09 feb 2024 | 4,2220 | 4,2240 | 4,1660 | 4,2160 | 4,2160 | - |
| 08 feb 2024 | 4,0860 | 4,2320 | 4,0860 | 4,2220 | 4,2220 | - |
| 07 feb 2024 | 4,3600 | 4,4320 | 4,0700 | 4,1420 | 4,1420 | - |
| 06 feb 2024 | 4,3720 | 4,3780 | 4,2460 | 4,3440 | 4,3440 | - |
| 05 feb 2024 | 4,5660 | 4,5800 | 4,4260 | 4,4260 | 4,4260 | - |
| 02 feb 2024 | 4,4120 | 4,6040 | 4,3640 | 4,5220 | 4,5220 | - |
| 01 feb 2024 | 4,5440 | 4,5900 | 4,3700 | 4,3920 | 4,3920 | - |
| 31 ene 2024 | 4,6440 | 4,6480 | 4,4960 | 4,5340 | 4,5340 | - |
| 30 ene 2024 | 4,7540 | 4,7580 | 4,5720 | 4,6400 | 4,6400 | - |
| 29 ene 2024 | 4,5780 | 4,7620 | 4,5180 | 4,7620 | 4,7620 | - |
| 26 ene 2024 | 4,7800 | 4,7840 | 4,5680 | 4,5860 | 4,5860 | - |
| 25 ene 2024 | 4,6800 | 4,7680 | 4,6100 | 4,7480 | 4,7480 | - |
| 24 ene 2024 | 4,4240 | 4,6680 | 4,3180 | 4,6680 | 4,6680 | - |
| 23 ene 2024 | 4,2980 | 4,4300 | 4,2400 | 4,4300 | 4,4300 | - |
| 22 ene 2024 | 4,2080 | 4,2720 | 4,0780 | 4,2720 | 4,2720 | - |
| 19 ene 2024 | 4,4080 | 4,4720 | 4,1340 | 4,2040 | 4,2040 | - |
| 18 ene 2024 | 4,5400 | 4,5800 | 4,4120 | 4,4120 | 4,4120 | - |
| 17 ene 2024 | 4,6140 | 4,6840 | 4,4540 | 4,5860 | 4,5860 | - |
| 16 ene 2024 | 4,6180 | 4,7640 | 4,6120 | 4,6420 | 4,6420 | - |
| 15 ene 2024 | 4,6120 | 4,6140 | 4,6040 | 4,6140 | 4,6140 | - |
| 12 ene 2024 | 4,6440 | 4,8040 | 4,4500 | 4,6460 | 4,6460 | - |
| 11 ene 2024 | 4,8080 | 4,8180 | 4,6960 | 4,7060 | 4,7060 | - |
| 10 ene 2024 | 5,1000 | 5,1000 | 4,7360 | 4,7700 | 4,7700 | - |
| 09 ene 2024 | 5,3350 | 5,3400 | 5,0400 | 5,1050 | 5,1050 | - |
| 08 ene 2024 | 5,4900 | 5,6000 | 4,9920 | 5,2900 | 5,2900 | - |
| 05 ene 2024 | 5,4650 | 5,6700 | 5,3550 | 5,4950 | 5,4950 | - |
| 04 ene 2024 | 5,3850 | 5,4750 | 5,2550 | 5,4300 | 5,4300 | - |
| 03 ene 2024 | 4,4600 | 5,3850 | 4,3880 | 5,1700 | 5,1700 | - |
| *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.