Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.669,42 +4.692,11 (+8,53%)
Adaptive Biotechnologies Corp (1HM.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:30PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,7430 | 2,9080 | 2,7430 | 2,8000 | 2,8000 | - |
| 02 may 2024 | 2,6010 | 2,7000 | 2,5990 | 2,7000 | 2,7000 | - |
| 30 abr 2024 | 2,5650 | 2,5870 | 2,5130 | 2,5230 | 2,5230 | - |
| 29 abr 2024 | 2,4310 | 2,5880 | 2,4300 | 2,5880 | 2,5880 | - |
| 26 abr 2024 | 2,4360 | 2,5390 | 2,3980 | 2,4540 | 2,4540 | - |
| 25 abr 2024 | 2,4230 | 2,4230 | 2,3360 | 2,4200 | 2,4200 | - |
| 24 abr 2024 | 2,4140 | 2,4560 | 2,3790 | 2,3990 | 2,3990 | - |
| 23 abr 2024 | 2,3540 | 2,5070 | 2,3310 | 2,4800 | 2,4800 | - |
| 22 abr 2024 | 2,2580 | 2,3320 | 2,2300 | 2,3320 | 2,3320 | - |
| 19 abr 2024 | 2,1810 | 2,2590 | 2,1810 | 2,2480 | 2,2480 | - |
| 18 abr 2024 | 2,2910 | 2,3380 | 2,2180 | 2,2310 | 2,2310 | - |
| 17 abr 2024 | 2,5870 | 2,5930 | 2,3260 | 2,3840 | 2,3840 | - |
| 16 abr 2024 | 2,7360 | 2,7410 | 2,5520 | 2,6040 | 2,6040 | - |
| 15 abr 2024 | 2,8030 | 2,9000 | 2,8010 | 2,8080 | 2,8080 | - |
| 12 abr 2024 | 2,4460 | 2,8800 | 2,4460 | 2,8230 | 2,8230 | - |
| 11 abr 2024 | 2,4940 | 2,5210 | 2,3840 | 2,4640 | 2,4640 | - |
| 10 abr 2024 | 2,7040 | 2,7530 | 2,4810 | 2,4810 | 2,4810 | - |
| 09 abr 2024 | 2,6050 | 2,7560 | 2,6030 | 2,7230 | 2,7230 | - |
| 08 abr 2024 | 2,3940 | 2,5830 | 2,3910 | 2,5830 | 2,5830 | - |
| 05 abr 2024 | 2,5230 | 2,5530 | 2,4220 | 2,4220 | 2,4220 | - |
| 04 abr 2024 | 2,4750 | 2,6470 | 2,4500 | 2,5660 | 2,5660 | - |
| 03 abr 2024 | 2,7970 | 2,8030 | 2,4880 | 2,5150 | 2,5150 | - |
| 02 abr 2024 | 2,9150 | 2,9360 | 2,7270 | 2,7270 | 2,7270 | - |
| 28 mar 2024 | 2,6820 | 3,0770 | 2,6820 | 2,9890 | 2,9890 | - |
| 27 mar 2024 | 2,6570 | 2,6940 | 2,5640 | 2,6940 | 2,6940 | - |
| 26 mar 2024 | 2,8710 | 2,9130 | 2,7000 | 2,7000 | 2,7000 | - |
| 25 mar 2024 | 2,9980 | 3,0040 | 2,8930 | 2,9020 | 2,9020 | - |
| 22 mar 2024 | 3,0740 | 3,0810 | 2,9380 | 2,9940 | 2,9940 | - |
| 21 mar 2024 | 3,0940 | 3,2210 | 3,0600 | 3,0900 | 3,0900 | 40 |
| 20 mar 2024 | 3,0130 | 3,1280 | 2,9420 | 3,1280 | 3,1280 | - |
| 19 mar 2024 | 2,9310 | 3,0790 | 2,9300 | 3,0330 | 3,0330 | - |
| 18 mar 2024 | 2,9710 | 3,0090 | 2,8700 | 2,9200 | 2,9200 | - |
| 15 mar 2024 | 3,0090 | 3,0530 | 2,9660 | 2,9700 | 2,9700 | - |
| 14 mar 2024 | 3,1600 | 3,1680 | 2,9630 | 2,9630 | 2,9630 | - |
| 13 mar 2024 | 3,2980 | 3,3010 | 3,1280 | 3,1280 | 3,1280 | - |
| 12 mar 2024 | 3,4640 | 3,4700 | 3,3000 | 3,3000 | 3,3000 | - |
| 11 mar 2024 | 3,3310 | 3,6100 | 3,3240 | 3,4280 | 3,4280 | - |
| 08 mar 2024 | 3,1510 | 3,3050 | 3,1480 | 3,3050 | 3,3050 | - |
| 07 mar 2024 | 3,3090 | 3,4180 | 3,1830 | 3,1830 | 3,1830 | - |
| 06 mar 2024 | 3,4280 | 3,5380 | 3,2530 | 3,3080 | 3,3080 | - |
| 05 mar 2024 | 3,6680 | 3,6750 | 3,3630 | 3,4680 | 3,4680 | - |
| 04 mar 2024 | 3,7070 | 3,7680 | 3,5030 | 3,6610 | 3,6610 | - |
| 01 mar 2024 | 3,8070 | 3,8810 | 3,6960 | 3,6960 | 3,6960 | - |
| 29 feb 2024 | 3,8280 | 3,9810 | 3,8130 | 3,8160 | 3,8160 | - |
| 28 feb 2024 | 3,9400 | 3,9740 | 3,8250 | 3,8250 | 3,8250 | - |
| 27 feb 2024 | 3,8360 | 3,9690 | 3,8320 | 3,9690 | 3,9690 | - |
| 26 feb 2024 | 3,7270 | 3,8290 | 3,7000 | 3,8290 | 3,8290 | - |
| 23 feb 2024 | 3,5880 | 3,7450 | 3,5490 | 3,7380 | 3,7380 | - |
| 22 feb 2024 | 3,5340 | 3,6350 | 3,4820 | 3,5630 | 3,5630 | - |
| 21 feb 2024 | 3,5570 | 3,5590 | 3,4720 | 3,5080 | 3,5080 | - |
| 20 feb 2024 | 3,5650 | 3,6490 | 3,5480 | 3,5560 | 3,5560 | - |
| 19 feb 2024 | 3,5730 | 3,5760 | 3,5700 | 3,5700 | 3,5700 | - |
| 16 feb 2024 | 3,6740 | 3,7250 | 3,5780 | 3,5780 | 3,5780 | - |
| 15 feb 2024 | 3,1550 | 3,8090 | 3,0950 | 3,6810 | 3,6810 | - |
| 14 feb 2024 | 3,3780 | 3,6960 | 3,3780 | 3,6680 | 3,6680 | - |
| 13 feb 2024 | 3,6450 | 3,6450 | 3,3390 | 3,3390 | 3,3390 | - |
| 12 feb 2024 | 3,5010 | 3,6490 | 3,4860 | 3,6430 | 3,6430 | - |
| 09 feb 2024 | 3,4030 | 3,5080 | 3,4030 | 3,4990 | 3,4990 | - |
| 08 feb 2024 | 3,3120 | 3,3910 | 3,2620 | 3,3910 | 3,3910 | - |
| 07 feb 2024 | 3,5050 | 3,5050 | 3,3000 | 3,3000 | 3,3000 | - |
| 06 feb 2024 | 3,2580 | 3,4820 | 3,2290 | 3,4820 | 3,4820 | - |
| 05 feb 2024 | 3,3780 | 3,3890 | 3,2250 | 3,2250 | 3,2250 | - |
| 02 feb 2024 | 3,4410 | 3,4480 | 3,2830 | 3,4050 | 3,4050 | - |
| 01 feb 2024 | 3,4000 | 3,4610 | 3,3710 | 3,4360 | 3,4360 | - |
| 31 ene 2024 | 3,6530 | 3,6570 | 3,4200 | 3,4200 | 3,4200 | - |
| 30 ene 2024 | 3,8150 | 3,8150 | 3,6560 | 3,6560 | 3,6560 | - |
| 29 ene 2024 | 3,6380 | 3,7800 | 3,5900 | 3,7800 | 3,7800 | - |
| 26 ene 2024 | 3,6760 | 3,8850 | 3,6510 | 3,6510 | 3,6510 | - |
| 25 ene 2024 | 3,8040 | 3,8160 | 3,6610 | 3,7040 | 3,7040 | - |
| 24 ene 2024 | 4,0270 | 4,0310 | 3,7990 | 3,7990 | 3,7990 | - |
| 23 ene 2024 | 3,8860 | 4,0290 | 3,8840 | 4,0060 | 4,0060 | - |
| 22 ene 2024 | 3,7800 | 3,9170 | 3,7800 | 3,8910 | 3,8910 | - |
| 19 ene 2024 | 3,7380 | 3,8430 | 3,6420 | 3,7680 | 3,7680 | - |
| 18 ene 2024 | 3,7210 | 3,8180 | 3,6430 | 3,7410 | 3,7410 | - |
| 17 ene 2024 | 3,9470 | 3,9470 | 3,6660 | 3,7090 | 3,7090 | - |
| 16 ene 2024 | 4,0150 | 4,1270 | 3,8850 | 3,9510 | 3,9510 | - |
| 15 ene 2024 | 4,0140 | 4,0200 | 4,0100 | 4,0150 | 4,0150 | - |
| 12 ene 2024 | 4,0030 | 4,1130 | 3,9850 | 3,9850 | 3,9850 | - |
| 11 ene 2024 | 4,3770 | 4,3830 | 4,0420 | 4,0420 | 4,0420 | - |
| 10 ene 2024 | 4,2490 | 4,3130 | 4,1940 | 4,3100 | 4,3100 | - |
| 09 ene 2024 | 4,3120 | 4,4030 | 4,2780 | 4,2780 | 4,2780 | - |
| 08 ene 2024 | 4,1700 | 4,3690 | 4,0930 | 4,2950 | 4,2950 | - |
| 05 ene 2024 | 4,2540 | 4,2590 | 4,0700 | 4,2180 | 4,2180 | - |
| 04 ene 2024 | 4,1420 | 4,2900 | 4,1300 | 4,2620 | 4,2620 | - |
| 03 ene 2024 | 4,3520 | 4,3570 | 4,0370 | 4,1620 | 4,1620 | - |
| 02 ene 2024 | 4,4430 | 4,5960 | 4,3440 | 4,3440 | 4,3440 | - |
| 29 dic 2023 | 4,8170 | 4,8270 | 4,8140 | 4,8140 | 4,8140 | - |
| 28 dic 2023 | 4,6010 | 4,9430 | 4,5840 | 4,8020 | 4,8020 | - |
| 27 dic 2023 | 4,5740 | 4,6350 | 4,5110 | 4,5520 | 4,5520 | 300 |
| 22 dic 2023 | 4,5580 | 4,6730 | 4,4850 | 4,5000 | 4,5000 | - |
| 21 dic 2023 | 4,3420 | 4,6280 | 4,3360 | 4,5770 | 4,5770 | - |
| 20 dic 2023 | 4,7080 | 4,7540 | 4,3650 | 4,3650 | 4,3650 | - |
| 19 dic 2023 | 4,3090 | 4,6500 | 4,3050 | 4,6230 | 4,6230 | - |
| 18 dic 2023 | 4,4720 | 4,5630 | 4,3280 | 4,3280 | 4,3280 | - |
| 15 dic 2023 | 4,7190 | 4,7410 | 4,3660 | 4,5000 | 4,5000 | - |
| 14 dic 2023 | 4,5610 | 4,9020 | 4,5540 | 4,6810 | 4,6810 | - |
| 13 dic 2023 | 4,0650 | 4,5740 | 4,0180 | 4,5740 | 4,5740 | - |
| 12 dic 2023 | 4,2620 | 4,3160 | 4,0530 | 4,0530 | 4,0530 | - |
| 11 dic 2023 | 4,3750 | 4,3750 | 4,2020 | 4,2600 | 4,2600 | - |
| 08 dic 2023 | 4,3210 | 4,3910 | 4,2950 | 4,3430 | 4,3430 | - |
| *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.