Mercados españoles abiertos en 4 hrs 27 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.674,08 +500,93 (+1,28%) Dólar/Euro
1,0718 +0,0002 (+0,02%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
58.055,34 +1.641,86 (+2,91%)
Quilter PLC (2FQ0.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:09AM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 24 |
| 24 jun 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 21 jun 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20 jun 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 19 jun 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18 jun 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 17 jun 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 14 jun 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 13 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 12 jun 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 11 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 10 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 07 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 06 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 05 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 04 jun 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 03 jun 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 31 may 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 30 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 29 may 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 28 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 27 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24 may 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 23 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 22 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 21 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 20 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 17 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 14 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 13 may 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 10 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 09 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 08 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 07 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 06 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 03 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 02 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 29 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 26 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 25 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 24 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23 abr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22 abr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 19 abr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 18 abr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 18 abr 2024 | 0.037 Dividendo | |||||
| 17 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
| 16 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1420 | - |
| 15 abr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 12 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1420 | - |
| 11 abr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 10 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
| 09 abr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 08 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
| 05 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1324 | - |
| 04 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1324 | - |
| 03 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1614 | - |
| 02 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1807 | - |
| 28 mar 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1459 | - |
| 27 mar 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1536 | - |
| 26 mar 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1575 | - |
| 25 mar 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1575 | - |
| 22 mar 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1653 | - |
| 21 mar 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1536 | - |
| 20 mar 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1333 | - |
| 19 mar 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1198 | - |
| 18 mar 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1082 | - |
| 15 mar 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,0995 | - |
| 14 mar 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1120 | - |
| 13 mar 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1333 | - |
| 12 mar 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,0762 | - |
| 11 mar 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,0849 | - |
| 08 mar 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,0714 | - |
| 07 mar 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1343 | - |
| 06 mar 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
| 05 mar 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1091 | - |
| 04 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1595 | - |
| 01 mar 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0530 | - |
| 29 feb 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0336 | - |
| 28 feb 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0569 | - |
| 27 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0549 | - |
| 26 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1033 | - |
| 23 feb 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1101 | - |
| 22 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
| 21 feb 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1178 | - |
| 20 feb 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1314 | - |
| 19 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
| 16 feb 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1111 | - |
| 15 feb 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1169 | - |
| 14 feb 2024 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | 1,1140 | - |
| 13 feb 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1353 | - |
| 12 feb 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1207 | - |
| 09 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1265 | - |
| 08 feb 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
| 07 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
| 06 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1033 | - |
| 05 feb 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1207 | - |
| *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.