Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,52 -0,36 (-0,43%) Bitcoin EUR
64.160,48 +343,33 (+0,54%)
Smith (DS) PLC (1KR.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:33PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 4,4200 | 4,4200 | 4,3120 | 4,3440 | 4,3440 | 1500 |
| 20 may 2024 | 4,4000 | 4,4680 | 4,3700 | 4,4200 | 4,4200 | - |
| 17 may 2024 | 4,3160 | 4,3940 | 4,3000 | 4,3840 | 4,3840 | - |
| 16 may 2024 | 4,3160 | 4,3380 | 4,2940 | 4,3160 | 4,3160 | - |
| 15 may 2024 | 4,3520 | 4,3680 | 4,3060 | 4,3100 | 4,3100 | - |
| 14 may 2024 | 4,2960 | 4,3500 | 4,2960 | 4,3380 | 4,3380 | - |
| 13 may 2024 | 4,2420 | 4,3300 | 4,2360 | 4,2960 | 4,2960 | - |
| 10 may 2024 | 4,2340 | 4,2420 | 4,1980 | 4,2380 | 4,2380 | - |
| 09 may 2024 | 4,2320 | 4,2800 | 4,2240 | 4,2260 | 4,2260 | - |
| 08 may 2024 | 4,2000 | 4,2780 | 4,1860 | 4,2360 | 4,2360 | - |
| 07 may 2024 | 4,2640 | 4,3480 | 4,1520 | 4,2060 | 4,2060 | - |
| 06 may 2024 | 4,2280 | 4,2740 | 4,2280 | 4,2680 | 4,2680 | - |
| 03 may 2024 | 4,2060 | 4,2280 | 4,1840 | 4,2280 | 4,2280 | - |
| 02 may 2024 | 4,1420 | 4,2020 | 4,1280 | 4,2020 | 4,2020 | - |
| 30 abr 2024 | 4,1440 | 4,1620 | 4,1340 | 4,1440 | 4,1440 | - |
| 29 abr 2024 | 4,0360 | 4,1520 | 4,0100 | 4,1500 | 4,1500 | - |
| 26 abr 2024 | 4,0140 | 4,0260 | 3,9600 | 4,0240 | 4,0240 | - |
| 25 abr 2024 | 4,0540 | 4,0540 | 3,8980 | 4,0260 | 4,0260 | - |
| 24 abr 2024 | 4,1220 | 4,1220 | 4,0360 | 4,0700 | 4,0700 | - |
| 23 abr 2024 | 4,1540 | 4,1540 | 4,0640 | 4,1020 | 4,1020 | - |
| 22 abr 2024 | 4,2020 | 4,2380 | 4,1360 | 4,1620 | 4,1620 | - |
| 19 abr 2024 | 4,6320 | 4,6640 | 4,0540 | 4,1840 | 4,1840 | - |
| 18 abr 2024 | 4,6600 | 4,6840 | 4,6400 | 4,6620 | 4,6620 | - |
| 17 abr 2024 | 4,6040 | 4,6860 | 4,6040 | 4,6500 | 4,6500 | - |
| 16 abr 2024 | 4,8160 | 4,8160 | 4,6240 | 4,6520 | 4,6520 | - |
| 15 abr 2024 | 4,8600 | 4,8780 | 4,8000 | 4,8000 | 4,8000 | - |
| 12 abr 2024 | 4,8700 | 4,8840 | 4,8300 | 4,8340 | 4,8340 | - |
| 11 abr 2024 | 4,8140 | 4,8600 | 4,7820 | 4,8600 | 4,8600 | - |
| 10 abr 2024 | 4,8520 | 4,8520 | 4,7500 | 4,8080 | 4,8080 | - |
| 09 abr 2024 | 4,8040 | 4,8320 | 4,7680 | 4,8300 | 4,8300 | - |
| 08 abr 2024 | 4,8200 | 4,8200 | 4,7680 | 4,8100 | 4,8100 | - |
| 05 abr 2024 | 4,7440 | 4,8200 | 4,7440 | 4,8020 | 4,8020 | - |
| 04 abr 2024 | 4,6720 | 4,8340 | 4,6720 | 4,7360 | 4,7360 | - |
| 03 abr 2024 | 4,6260 | 4,7240 | 4,6260 | 4,7120 | 4,7120 | - |
| 02 abr 2024 | 4,6780 | 4,6960 | 4,6240 | 4,6680 | 4,6680 | - |
| 28 mar 2024 | 4,6300 | 4,7000 | 4,6300 | 4,7000 | 4,7000 | - |
| 27 mar 2024 | 4,4700 | 4,6500 | 4,4700 | 4,6500 | 4,6500 | - |
| 26 mar 2024 | 4,1100 | 4,5500 | 4,1000 | 4,4400 | 4,4400 | - |
| 25 mar 2024 | 4,0900 | 4,1100 | 4,0800 | 4,1100 | 4,1100 | - |
| 22 mar 2024 | 4,0800 | 4,1000 | 4,0700 | 4,0900 | 4,0900 | - |
| 21 mar 2024 | 4,0900 | 4,1100 | 4,0900 | 4,0900 | 4,0900 | - |
| 20 mar 2024 | 4,0100 | 4,0800 | 4,0100 | 4,0800 | 4,0800 | - |
| 19 mar 2024 | 3,9600 | 4,0400 | 3,9500 | 4,0200 | 4,0200 | - |
| 18 mar 2024 | 4,0300 | 4,0300 | 3,9600 | 3,9700 | 3,9700 | - |
| 15 mar 2024 | 3,9500 | 4,0400 | 3,9500 | 4,0200 | 4,0200 | - |
| 14 mar 2024 | 3,9500 | 4,0100 | 3,9400 | 3,9500 | 3,9500 | - |
| 13 mar 2024 | 4,0100 | 4,0100 | 3,9400 | 3,9400 | 3,9400 | - |
| 12 mar 2024 | 4,0600 | 4,0600 | 4,0000 | 4,0100 | 4,0100 | - |
| 11 mar 2024 | 4,0500 | 4,0500 | 4,0100 | 4,0400 | 4,0400 | - |
| 08 mar 2024 | 4,0800 | 4,1100 | 4,0300 | 4,0300 | 4,0300 | - |
| 07 mar 2024 | 3,7200 | 4,2100 | 3,7100 | 4,0400 | 4,0400 | - |
| 06 mar 2024 | 3,7800 | 3,7900 | 3,7200 | 3,7300 | 3,7300 | - |
| 05 mar 2024 | 3,7600 | 3,7900 | 3,7500 | 3,7700 | 3,7700 | - |
| 04 mar 2024 | 3,9500 | 3,9500 | 3,7700 | 3,7700 | 3,7700 | - |
| 01 mar 2024 | 3,8100 | 3,9400 | 3,7900 | 3,9400 | 3,9400 | - |
| 29 feb 2024 | 3,7400 | 3,8000 | 3,7400 | 3,8000 | 3,8000 | - |
| 28 feb 2024 | 3,7500 | 3,7500 | 3,7200 | 3,7300 | 3,7300 | - |
| 27 feb 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7500 | 3,7500 | - |
| 26 feb 2024 | 3,7600 | 3,7900 | 3,7300 | 3,7300 | 3,7300 | - |
| 23 feb 2024 | 3,8300 | 3,8300 | 3,7700 | 3,7800 | 3,7800 | - |
| 22 feb 2024 | 3,7800 | 3,8300 | 3,7700 | 3,8300 | 3,8300 | - |
| 21 feb 2024 | 3,8100 | 3,8100 | 3,7500 | 3,7600 | 3,7600 | - |
| 20 feb 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | - |
| 19 feb 2024 | 3,8500 | 3,8700 | 3,8400 | 3,8600 | 3,8600 | - |
| 16 feb 2024 | 3,7900 | 3,8700 | 3,7900 | 3,8500 | 3,8500 | - |
| 15 feb 2024 | 3,7700 | 3,7900 | 3,7000 | 3,7900 | 3,7900 | - |
| 14 feb 2024 | 3,7700 | 3,7800 | 3,7300 | 3,7500 | 3,7500 | - |
| 13 feb 2024 | 3,7300 | 3,8300 | 3,7300 | 3,7600 | 3,7600 | - |
| 12 feb 2024 | 3,7100 | 3,7600 | 3,7100 | 3,7500 | 3,7500 | - |
| 09 feb 2024 | 3,6300 | 3,7400 | 3,6000 | 3,7200 | 3,7200 | - |
| 08 feb 2024 | 3,3100 | 3,7300 | 3,3100 | 3,6400 | 3,6400 | - |
| 07 feb 2024 | 3,2200 | 3,3200 | 3,2200 | 3,3200 | 3,3200 | - |
| 06 feb 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2300 | 3,2300 | - |
| 05 feb 2024 | 3,2400 | 3,2500 | 3,1700 | 3,1900 | 3,1900 | - |
| 02 feb 2024 | 3,2900 | 3,2900 | 3,2400 | 3,2500 | 3,2500 | - |
| 01 feb 2024 | 3,3000 | 3,3300 | 3,2700 | 3,2800 | 3,2800 | - |
| 31 ene 2024 | 3,3600 | 3,3600 | 3,3100 | 3,3200 | 3,3200 | - |
| 30 ene 2024 | 3,4500 | 3,4500 | 3,3600 | 3,3600 | 3,3600 | - |
| 29 ene 2024 | 3,4400 | 3,4500 | 3,4100 | 3,4500 | 3,4500 | - |
| 26 ene 2024 | 3,4000 | 3,4600 | 3,3900 | 3,4500 | 3,4500 | - |
| 25 ene 2024 | 3,3500 | 3,4200 | 3,3500 | 3,4200 | 3,4200 | - |
| 24 ene 2024 | 3,3500 | 3,3700 | 3,3400 | 3,3500 | 3,3500 | - |
| 23 ene 2024 | 3,3100 | 3,3500 | 3,2900 | 3,3300 | 3,3300 | - |
| 22 ene 2024 | 3,2700 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | - |
| 19 ene 2024 | 3,3000 | 3,3000 | 3,2300 | 3,2600 | 3,2600 | - |
| 18 ene 2024 | 3,3100 | 3,3300 | 3,2800 | 3,2900 | 3,2900 | - |
| 17 ene 2024 | 3,3800 | 3,3800 | 3,3100 | 3,3200 | 3,3200 | - |
| 16 ene 2024 | 3,4000 | 3,4000 | 3,3700 | 3,3700 | 3,3700 | - |
| 15 ene 2024 | 3,4600 | 3,4800 | 3,4200 | 3,4300 | 3,4300 | - |
| 12 ene 2024 | 3,4400 | 3,4600 | 3,4400 | 3,4500 | 3,4500 | - |
| 11 ene 2024 | 3,4800 | 3,5000 | 3,4100 | 3,4300 | 3,4300 | - |
| 10 ene 2024 | 3,4800 | 3,4800 | 3,4500 | 3,4700 | 3,4700 | - |
| 09 ene 2024 | 3,5100 | 3,5100 | 3,4700 | 3,4900 | 3,4900 | 1500 |
| 08 ene 2024 | 3,4900 | 3,5200 | 3,4800 | 3,5200 | 3,5200 | - |
| 05 ene 2024 | 3,5200 | 3,5200 | 3,4600 | 3,5100 | 3,5100 | - |
| 04 ene 2024 | 3,5500 | 3,5500 | 3,5100 | 3,5300 | 3,5300 | - |
| 03 ene 2024 | 3,5400 | 3,5600 | 3,5000 | 3,5500 | 3,5500 | - |
| 02 ene 2024 | 3,5800 | 3,6000 | 3,5500 | 3,5500 | 3,5500 | - |
| 29 dic 2023 | 3,6300 | 3,6300 | 3,6000 | 3,6000 | 3,6000 | - |
| 28 dic 2023 | 3,6300 | 3,6400 | 3,5900 | 3,6200 | 3,6200 | - |
| *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.