Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0676 +0,0003 (+0,03%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.301,80 -1,10 (-0,05%) Bitcoin EUR
53.916,00 -3.911,68 (-6,76%)
Northland Power Inc (1NR.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:22PM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 14,03 | 14,27 | 14,01 | 14,27 | 14,27 | - |
| 29 abr 2024 | 13,96 | 14,27 | 13,95 | 14,06 | 14,06 | - |
| 29 abr 2024 | 0.1 Dividendo | |||||
| 26 abr 2024 | 14,15 | 14,22 | 14,07 | 14,07 | 13,97 | - |
| 25 abr 2024 | 14,60 | 14,60 | 14,11 | 14,11 | 14,01 | - |
| 24 abr 2024 | 14,73 | 14,82 | 14,59 | 14,60 | 14,50 | - |
| 23 abr 2024 | 14,47 | 14,76 | 14,45 | 14,76 | 14,65 | - |
| 22 abr 2024 | 14,19 | 14,40 | 14,13 | 14,40 | 14,30 | - |
| 19 abr 2024 | 14,28 | 14,39 | 14,20 | 14,23 | 14,13 | - |
| 18 abr 2024 | 14,39 | 14,39 | 14,17 | 14,17 | 14,07 | - |
| 17 abr 2024 | 14,49 | 14,70 | 14,37 | 14,37 | 14,27 | - |
| 16 abr 2024 | 14,82 | 14,82 | 14,53 | 14,53 | 14,43 | - |
| 15 abr 2024 | 15,13 | 15,15 | 14,65 | 14,73 | 14,62 | - |
| 12 abr 2024 | 15,24 | 15,45 | 15,11 | 15,11 | 15,00 | - |
| 11 abr 2024 | 15,28 | 15,53 | 15,27 | 15,27 | 15,16 | - |
| 10 abr 2024 | 15,29 | 15,30 | 14,98 | 15,02 | 14,92 | - |
| 09 abr 2024 | 15,12 | 15,18 | 15,02 | 15,18 | 15,07 | - |
| 08 abr 2024 | 15,14 | 15,15 | 15,02 | 15,07 | 14,97 | - |
| 05 abr 2024 | 15,27 | 15,28 | 15,02 | 15,10 | 14,99 | - |
| 04 abr 2024 | 15,63 | 15,77 | 15,26 | 15,26 | 15,15 | - |
| 03 abr 2024 | 15,59 | 15,60 | 15,46 | 15,57 | 15,46 | - |
| 02 abr 2024 | 15,57 | 15,60 | 15,32 | 15,60 | 15,48 | - |
| 28 mar 2024 | 15,20 | 15,22 | 15,02 | 15,16 | 15,05 | - |
| 27 mar 2024 | 14,74 | 15,26 | 14,74 | 15,22 | 15,11 | - |
| 27 mar 2024 | 0.1 Dividendo | |||||
| 26 mar 2024 | 14,20 | 14,86 | 14,20 | 14,86 | 14,66 | - |
| 25 mar 2024 | 15,38 | 15,40 | 14,06 | 14,28 | 14,08 | - |
| 22 mar 2024 | 15,40 | 15,46 | 15,32 | 15,38 | 15,17 | - |
| 21 mar 2024 | 15,34 | 15,42 | 15,28 | 15,42 | 15,21 | - |
| 20 mar 2024 | 14,94 | 15,28 | 14,92 | 15,28 | 15,07 | - |
| 19 mar 2024 | 14,90 | 15,18 | 14,88 | 15,12 | 14,91 | - |
| 18 mar 2024 | 15,32 | 15,36 | 15,00 | 15,00 | 14,79 | - |
| 15 mar 2024 | 15,34 | 15,34 | 15,18 | 15,30 | 15,09 | - |
| 14 mar 2024 | 15,38 | 15,40 | 15,24 | 15,24 | 15,03 | - |
| 13 mar 2024 | 15,80 | 15,80 | 15,46 | 15,48 | 15,27 | - |
| 12 mar 2024 | 16,32 | 16,34 | 15,66 | 15,66 | 15,44 | - |
| 11 mar 2024 | 16,06 | 16,38 | 16,04 | 16,28 | 16,06 | - |
| 08 mar 2024 | 16,12 | 16,16 | 15,94 | 16,08 | 15,86 | - |
| 07 mar 2024 | 15,58 | 16,08 | 15,56 | 16,08 | 15,86 | - |
| 06 mar 2024 | 15,36 | 15,62 | 15,34 | 15,58 | 15,37 | - |
| 05 mar 2024 | 15,50 | 15,54 | 15,30 | 15,34 | 15,13 | - |
| 04 mar 2024 | 15,56 | 15,56 | 15,30 | 15,56 | 15,35 | - |
| 01 mar 2024 | 15,68 | 15,76 | 15,56 | 15,56 | 15,35 | - |
| 29 feb 2024 | 15,66 | 15,80 | 15,60 | 15,74 | 15,52 | - |
| 28 feb 2024 | 15,66 | 15,88 | 15,62 | 15,64 | 15,42 | - |
| 28 feb 2024 | 0.1 Dividendo | |||||
| 27 feb 2024 | 15,90 | 16,08 | 15,74 | 15,74 | 15,42 | - |
| 26 feb 2024 | 15,74 | 15,90 | 15,60 | 15,90 | 15,58 | - |
| 23 feb 2024 | 16,30 | 16,30 | 15,72 | 15,78 | 15,46 | 21 |
| 22 feb 2024 | 16,28 | 16,36 | 16,00 | 16,28 | 15,95 | - |
| 21 feb 2024 | 16,14 | 16,36 | 16,12 | 16,28 | 15,95 | - |
| 20 feb 2024 | 16,48 | 16,48 | 16,06 | 16,14 | 15,82 | - |
| 19 feb 2024 | 16,52 | 16,54 | 16,50 | 16,50 | 16,17 | - |
| 16 feb 2024 | 16,58 | 16,58 | 16,36 | 16,48 | 16,15 | - |
| 15 feb 2024 | 16,40 | 16,68 | 16,40 | 16,60 | 16,27 | - |
| 14 feb 2024 | 16,14 | 16,46 | 16,10 | 16,40 | 16,07 | - |
| 13 feb 2024 | 16,18 | 16,18 | 15,78 | 16,12 | 15,80 | - |
| 12 feb 2024 | 15,90 | 16,22 | 15,90 | 16,20 | 15,88 | - |
| 09 feb 2024 | 15,82 | 15,98 | 15,82 | 15,92 | 15,60 | - |
| 08 feb 2024 | 16,54 | 16,54 | 15,96 | 15,96 | 15,64 | - |
| 07 feb 2024 | 16,46 | 16,56 | 16,38 | 16,56 | 16,23 | - |
| 06 feb 2024 | 16,40 | 16,50 | 16,20 | 16,50 | 16,17 | - |
| 05 feb 2024 | 17,16 | 17,20 | 16,40 | 16,40 | 16,07 | - |
| 02 feb 2024 | 17,38 | 17,38 | 17,04 | 17,16 | 16,82 | - |
| 01 feb 2024 | 17,04 | 17,38 | 17,04 | 17,30 | 16,95 | - |
| 31 ene 2024 | 17,06 | 17,22 | 17,02 | 17,06 | 16,72 | - |
| 30 ene 2024 | 17,06 | 17,40 | 16,96 | 17,08 | 16,74 | 59 |
| 30 ene 2024 | 0.1 Dividendo | |||||
| 29 ene 2024 | 17,00 | 17,10 | 16,98 | 17,10 | 16,66 | - |
| 26 ene 2024 | 17,02 | 17,20 | 16,90 | 16,94 | 16,50 | - |
| 25 ene 2024 | 16,86 | 17,08 | 16,80 | 17,08 | 16,64 | - |
| 24 ene 2024 | 16,64 | 16,84 | 16,52 | 16,84 | 16,41 | - |
| 23 ene 2024 | 16,60 | 16,88 | 16,58 | 16,66 | 16,23 | - |
| 22 ene 2024 | 16,78 | 17,02 | 16,54 | 16,64 | 16,21 | - |
| 19 ene 2024 | 16,46 | 16,86 | 16,36 | 16,86 | 16,43 | - |
| 18 ene 2024 | 16,48 | 16,62 | 16,42 | 16,48 | 16,06 | - |
| 17 ene 2024 | 17,00 | 17,00 | 16,40 | 16,56 | 16,13 | - |
| 16 ene 2024 | 17,10 | 17,14 | 16,94 | 17,04 | 16,60 | - |
| 15 ene 2024 | 16,88 | 17,06 | 16,84 | 17,06 | 16,62 | - |
| 12 ene 2024 | 16,88 | 16,98 | 16,80 | 16,80 | 16,37 | - |
| 11 ene 2024 | 17,16 | 17,18 | 16,54 | 16,90 | 16,46 | - |
| 10 ene 2024 | 17,00 | 17,20 | 16,70 | 17,20 | 16,76 | - |
| 09 ene 2024 | 16,70 | 17,04 | 16,70 | 17,04 | 16,60 | - |
| 08 ene 2024 | 16,48 | 16,76 | 16,44 | 16,70 | 16,27 | - |
| 05 ene 2024 | 16,32 | 16,54 | 16,22 | 16,50 | 16,07 | - |
| 04 ene 2024 | 16,32 | 16,38 | 16,16 | 16,30 | 15,88 | - |
| 03 ene 2024 | 16,46 | 16,48 | 16,08 | 16,30 | 15,88 | - |
| 02 ene 2024 | 16,46 | 16,76 | 16,36 | 16,48 | 16,06 | - |
| 29 dic 2023 | 16,46 | 16,46 | 16,44 | 16,44 | 16,02 | - |
| 28 dic 2023 | 16,34 | 16,48 | 16,28 | 16,48 | 16,06 | - |
| 28 dic 2023 | 0.1 Dividendo | |||||
| 27 dic 2023 | 16,62 | 16,62 | 16,32 | 16,42 | 15,90 | - |
| 22 dic 2023 | 16,32 | 16,66 | 16,30 | 16,56 | 16,03 | - |
| 21 dic 2023 | 16,14 | 16,46 | 16,14 | 16,32 | 15,80 | - |
| 20 dic 2023 | 16,48 | 16,52 | 16,18 | 16,24 | 15,72 | - |
| 19 dic 2023 | 16,42 | 16,62 | 16,38 | 16,48 | 15,96 | - |
| 18 dic 2023 | 16,72 | 16,72 | 16,36 | 16,42 | 15,90 | - |
| 15 dic 2023 | 16,24 | 16,76 | 16,24 | 16,76 | 16,23 | - |
| 14 dic 2023 | 15,54 | 16,26 | 15,54 | 16,18 | 15,67 | - |
| 13 dic 2023 | 14,86 | 15,50 | 14,74 | 15,50 | 15,01 | - |
| *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.