Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.798,70 +77,12 (+0,14%)
WuXi Biologics (Cayman) Inc (1FW2.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:05PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,3908 | 1,3972 | 1,3824 | 1,3892 | 1,3892 | - |
| 27 jun 2024 | 1,4096 | 1,4096 | 1,3928 | 1,3928 | 1,3928 | - |
| 26 jun 2024 | 1,4462 | 1,4628 | 1,4462 | 1,4628 | 1,4628 | - |
| 25 jun 2024 | 1,4172 | 1,4172 | 1,4064 | 1,4064 | 1,4064 | - |
| 24 jun 2024 | 1,4208 | 1,4208 | 1,4058 | 1,4204 | 1,4204 | - |
| 21 jun 2024 | 1,3872 | 1,3994 | 1,3872 | 1,3928 | 1,3928 | - |
| 20 jun 2024 | 1,4036 | 1,4042 | 1,3966 | 1,4042 | 1,4042 | - |
| 19 jun 2024 | 1,4228 | 1,4238 | 1,4212 | 1,4216 | 1,4216 | - |
| 18 jun 2024 | 1,3744 | 1,4056 | 1,3744 | 1,4056 | 1,4056 | - |
| 17 jun 2024 | 1,4430 | 1,4430 | 1,4212 | 1,4244 | 1,4244 | - |
| 14 jun 2024 | 1,4084 | 1,4330 | 1,4084 | 1,4138 | 1,4138 | - |
| 13 jun 2024 | 1,4184 | 1,4748 | 1,4184 | 1,4748 | 1,4748 | 250 |
| 12 jun 2024 | 1,4854 | 1,5192 | 1,4828 | 1,5044 | 1,5044 | - |
| 11 jun 2024 | 1,3118 | 1,3118 | 1,3074 | 1,3084 | 1,3084 | - |
| 10 jun 2024 | 1,3486 | 1,3506 | 1,3482 | 1,3506 | 1,3506 | - |
| 07 jun 2024 | 1,3346 | 1,3442 | 1,3336 | 1,3442 | 1,3442 | - |
| 06 jun 2024 | 1,2518 | 1,3642 | 1,2518 | 1,3588 | 1,3588 | - |
| 05 jun 2024 | 1,4068 | 1,4068 | 1,3826 | 1,3876 | 1,3876 | - |
| 04 jun 2024 | 1,3760 | 1,4110 | 1,3760 | 1,4110 | 1,4110 | - |
| 03 jun 2024 | 1,3202 | 1,3276 | 1,3184 | 1,3184 | 1,3184 | - |
| 31 may 2024 | 1,3486 | 1,3548 | 1,3180 | 1,3184 | 1,3184 | - |
| 30 may 2024 | 1,3244 | 1,3416 | 1,3170 | 1,3416 | 1,3416 | - |
| 29 may 2024 | 1,3566 | 1,3716 | 1,3506 | 1,3716 | 1,3716 | - |
| 28 may 2024 | 1,3812 | 1,3910 | 1,3812 | 1,3890 | 1,3890 | - |
| 27 may 2024 | 1,3964 | 1,4028 | 1,3964 | 1,3992 | 1,3992 | - |
| 24 may 2024 | 1,4770 | 1,4780 | 1,4718 | 1,4718 | 1,4718 | - |
| 23 may 2024 | 1,5298 | 1,5318 | 1,5154 | 1,5154 | 1,5154 | - |
| 22 may 2024 | 1,5684 | 1,5684 | 1,5522 | 1,5540 | 1,5540 | - |
| 21 may 2024 | 1,5622 | 1,5994 | 1,5530 | 1,5752 | 1,5752 | - |
| 20 may 2024 | 1,6626 | 1,6700 | 1,6532 | 1,6672 | 1,6672 | - |
| 17 may 2024 | 1,6710 | 1,6750 | 1,6694 | 1,6750 | 1,6750 | - |
| 16 may 2024 | 1,7324 | 1,7324 | 1,7072 | 1,7228 | 1,7228 | - |
| 15 may 2024 | 1,7470 | 1,7470 | 1,6986 | 1,6986 | 1,6986 | - |
| 14 may 2024 | 1,7292 | 1,7438 | 1,7166 | 1,7438 | 1,7438 | - |
| 13 may 2024 | 1,6664 | 1,7000 | 1,6664 | 1,6996 | 1,6996 | - |
| 10 may 2024 | 1,7346 | 1,8754 | 1,7346 | 1,8702 | 1,8702 | - |
| 09 may 2024 | 1,7364 | 1,7378 | 1,7284 | 1,7312 | 1,7312 | - |
| 08 may 2024 | 1,6986 | 1,6986 | 1,6770 | 1,6968 | 1,6968 | - |
| 07 may 2024 | 1,7210 | 1,7210 | 1,7120 | 1,7130 | 1,7130 | - |
| 06 may 2024 | 1,7688 | 1,7750 | 1,7428 | 1,7440 | 1,7440 | - |
| 03 may 2024 | 1,6384 | 1,7042 | 1,6384 | 1,7042 | 1,7042 | - |
| 02 may 2024 | 1,7350 | 1,7980 | 1,7308 | 1,7964 | 1,7964 | 3000 |
| 30 abr 2024 | 1,6496 | 1,6616 | 1,6354 | 1,6354 | 1,6354 | - |
| 29 abr 2024 | 1,6856 | 1,6900 | 1,6630 | 1,6630 | 1,6630 | - |
| 26 abr 2024 | 1,6012 | 1,6350 | 1,5950 | 1,6350 | 1,6350 | - |
| 25 abr 2024 | 1,5360 | 1,5360 | 1,5128 | 1,5134 | 1,5134 | - |
| 24 abr 2024 | 1,5468 | 1,5468 | 1,5434 | 1,5434 | 1,5434 | - |
| 23 abr 2024 | 1,5760 | 1,5760 | 1,5490 | 1,5524 | 1,5524 | - |
| 22 abr 2024 | 1,5356 | 1,5474 | 1,5356 | 1,5474 | 1,5474 | - |
| 19 abr 2024 | 1,5308 | 1,5374 | 1,5182 | 1,5374 | 1,5374 | - |
| 18 abr 2024 | 1,6110 | 1,6110 | 1,5914 | 1,6006 | 1,6006 | - |
| 17 abr 2024 | 1,6270 | 1,6270 | 1,5946 | 1,5950 | 1,5950 | - |
| 16 abr 2024 | 1,5600 | 1,5704 | 1,5600 | 1,5702 | 1,5702 | - |
| 15 abr 2024 | 1,6416 | 1,6680 | 1,6226 | 1,6240 | 1,6240 | - |
| 12 abr 2024 | 1,6704 | 1,6718 | 1,6580 | 1,6580 | 1,6580 | - |
| 11 abr 2024 | 1,6684 | 1,6798 | 1,6684 | 1,6798 | 1,6798 | - |
| 10 abr 2024 | 1,6978 | 1,7230 | 1,6826 | 1,7044 | 1,7044 | - |
| 09 abr 2024 | 1,6946 | 1,7230 | 1,6902 | 1,7222 | 1,7222 | - |
| 08 abr 2024 | 1,6828 | 1,7048 | 1,6654 | 1,6898 | 1,6898 | - |
| 05 abr 2024 | 1,5824 | 1,6132 | 1,5758 | 1,5808 | 1,5808 | - |
| 04 abr 2024 | 1,6874 | 1,6876 | 1,6874 | 1,6876 | 1,6876 | - |
| 03 abr 2024 | 1,6702 | 1,6732 | 1,6600 | 1,6696 | 1,6696 | - |
| 02 abr 2024 | 1,6882 | 1,6882 | 1,6862 | 1,6880 | 1,6880 | - |
| 28 mar 2024 | 1,6940 | 1,7370 | 1,6940 | 1,7370 | 1,7370 | - |
| 27 mar 2024 | 1,6230 | 1,6330 | 1,5200 | 1,6330 | 1,6330 | 300 |
| 26 mar 2024 | 1,6100 | 1,6210 | 1,5970 | 1,5980 | 1,5980 | - |
| 25 mar 2024 | 1,6580 | 1,6590 | 1,6440 | 1,6440 | 1,6440 | - |
| 22 mar 2024 | 1,5530 | 1,5740 | 1,5510 | 1,5690 | 1,5690 | - |
| 21 mar 2024 | 1,6590 | 1,6740 | 1,6590 | 1,6740 | 1,6740 | - |
| 20 mar 2024 | 1,6390 | 1,6520 | 1,6280 | 1,6520 | 1,6520 | - |
| 19 mar 2024 | 1,6480 | 1,6510 | 1,6430 | 1,6500 | 1,6500 | - |
| 18 mar 2024 | 1,7240 | 1,7550 | 1,6930 | 1,6950 | 1,6950 | - |
| 15 mar 2024 | 1,6860 | 1,7240 | 1,6860 | 1,7160 | 1,7160 | - |
| 14 mar 2024 | 1,8670 | 1,9350 | 1,8670 | 1,8900 | 1,8900 | - |
| 13 mar 2024 | 2,1120 | 2,2260 | 2,1120 | 2,1720 | 2,1720 | - |
| 12 mar 2024 | 2,1760 | 2,1880 | 2,1660 | 2,1880 | 2,1880 | - |
| 11 mar 2024 | 2,0700 | 2,1100 | 2,0640 | 2,1100 | 2,1100 | - |
| 08 mar 2024 | 2,0540 | 2,0540 | 2,0420 | 2,0440 | 2,0440 | - |
| 07 mar 2024 | 1,9730 | 2,0140 | 1,9730 | 2,0040 | 2,0040 | - |
| 06 mar 2024 | 2,4860 | 2,5680 | 2,1500 | 2,1500 | 2,1500 | - |
| 05 mar 2024 | 2,3520 | 2,3800 | 2,3500 | 2,3540 | 2,3540 | - |
| 04 mar 2024 | 2,4560 | 2,4560 | 2,4240 | 2,4260 | 2,4260 | - |
| 01 mar 2024 | 2,2260 | 2,2260 | 2,1980 | 2,2060 | 2,2060 | - |
| 29 feb 2024 | 2,2480 | 2,2480 | 2,2120 | 2,2120 | 2,2120 | - |
| 28 feb 2024 | 2,2000 | 2,2000 | 2,1440 | 2,1460 | 2,1460 | - |
| 27 feb 2024 | 2,2200 | 2,2320 | 2,1980 | 2,2320 | 2,2320 | - |
| 26 feb 2024 | 2,2260 | 2,2480 | 2,1940 | 2,1940 | 2,1940 | - |
| 23 feb 2024 | 2,1640 | 2,2200 | 2,1400 | 2,1880 | 2,1880 | - |
| 22 feb 2024 | 2,1680 | 2,1880 | 2,1300 | 2,1300 | 2,1300 | - |
| 21 feb 2024 | 2,1520 | 2,1580 | 2,1240 | 2,1240 | 2,1240 | - |
| 20 feb 2024 | 2,0340 | 2,0340 | 2,0300 | 2,0300 | 2,0300 | - |
| 19 feb 2024 | 1,9890 | 2,0000 | 1,9890 | 1,9980 | 1,9980 | - |
| 16 feb 2024 | 2,0300 | 2,0660 | 2,0300 | 2,0660 | 2,0660 | - |
| 15 feb 2024 | 1,8320 | 1,8590 | 1,8320 | 1,8590 | 1,8590 | - |
| 14 feb 2024 | 1,8720 | 1,9080 | 1,8720 | 1,9000 | 1,9000 | - |
| 13 feb 2024 | 2,1120 | 2,1120 | 2,0320 | 2,0320 | 2,0320 | - |
| 12 feb 2024 | 2,0520 | 2,1140 | 2,0520 | 2,1140 | 2,1140 | - |
| 09 feb 2024 | 2,0560 | 2,0960 | 2,0540 | 2,0540 | 2,0540 | - |
| 08 feb 2024 | 2,0940 | 2,1060 | 2,0940 | 2,1040 | 2,1040 | - |
| 07 feb 2024 | 2,2960 | 2,2960 | 2,2540 | 2,2540 | 2,2540 | - |
| *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.