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
59.189,30 +1.032,38 (+1,78%)
SPINEWAY EO -,045 (37S.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:50PM 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 | 0,7200 | 0,7320 | 0,7120 | 0,7240 | 0,7240 | - |
| 02 may 2024 | 0,7380 | 0,8180 | 0,7100 | 0,7200 | 0,7200 | - |
| 30 abr 2024 | 0,8100 | 0,8100 | 0,7380 | 0,7380 | 0,7380 | - |
| 29 abr 2024 | 0,8540 | 0,8560 | 0,7680 | 0,8120 | 0,8120 | - |
| 26 abr 2024 | 0,8080 | 0,8600 | 0,8060 | 0,8540 | 0,8540 | - |
| 25 abr 2024 | 0,8900 | 0,8900 | 0,8080 | 0,8080 | 0,8080 | - |
| 24 abr 2024 | 0,9700 | 0,9760 | 0,8920 | 0,8920 | 0,8920 | - |
| 23 abr 2024 | 1,0150 | 1,0150 | 0,9700 | 0,9700 | 0,9700 | - |
| 22 abr 2024 | 1,0350 | 1,0350 | 0,9660 | 1,0150 | 1,0150 | - |
| 19 abr 2024 | 1,0300 | 1,0650 | 1,0200 | 1,0350 | 1,0350 | - |
| 18 abr 2024 | 1,1850 | 1,1850 | 0,9900 | 1,0300 | 1,0300 | - |
| 17 abr 2024 | 1,2850 | 1,4300 | 1,1800 | 1,1800 | 1,1800 | - |
| 16 abr 2024 | 1,2450 | 1,5700 | 1,2450 | 1,2850 | 1,2850 | - |
| 15 abr 2024 | 1,1200 | 1,4650 | 1,1200 | 1,2650 | 1,2650 | - |
| 12 abr 2024 | 1,0000 | 1,1650 | 0,9440 | 1,1200 | 1,1200 | - |
| 11 abr 2024 | 1,1500 | 1,1500 | 0,9800 | 1,0000 | 1,0000 | - |
| 10 abr 2024 | 1,1600 | 1,1650 | 1,1250 | 1,1250 | 1,1250 | - |
| 09 abr 2024 | 1,2700 | 1,2700 | 1,1250 | 1,1600 | 1,1600 | - |
| 08 abr 2024 | 1,3050 | 1,3750 | 1,2500 | 1,2700 | 1,2700 | - |
| 05 abr 2024 | 1,3250 | 1,3550 | 1,2750 | 1,3050 | 1,3050 | - |
| 04 abr 2024 | 1,3100 | 1,3750 | 1,2800 | 1,3250 | 1,3250 | - |
| 03 abr 2024 | 1,4650 | 1,4650 | 1,3100 | 1,3600 | 1,3600 | - |
| 02 abr 2024 | 1,4000 | 1,6250 | 1,3500 | 1,4650 | 1,4650 | - |
| 28 mar 2024 | 1,4500 | 1,4550 | 1,3750 | 1,4000 | 1,4000 | - |
| 27 mar 2024 | 1,6300 | 1,6300 | 1,4500 | 1,4500 | 1,4500 | - |
| 26 mar 2024 | 1,5900 | 1,6050 | 1,5000 | 1,6000 | 1,6000 | - |
| 25 mar 2024 | 1,5650 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | - |
| 22 mar 2024 | 1,6850 | 1,6850 | 1,5500 | 1,5650 | 1,5650 | - |
| 21 mar 2024 | 1,8400 | 2,1500 | 1,6600 | 1,6850 | 1,6850 | - |
| 20 mar 2024 | 1,7400 | 1,8400 | 1,6450 | 1,8400 | 1,8400 | - |
| 19 mar 2024 | 2,1600 | 2,1600 | 1,6700 | 1,7700 | 1,7700 | - |
| 18 mar 2024 | 2,5100 | 2,5500 | 2,0000 | 2,1600 | 2,1600 | - |
| 15 mar 2024 | 2,6200 | 2,6200 | 2,0600 | 2,5100 | 2,5100 | - |
| 14 mar 2024 | 3,0700 | 3,1000 | 2,6200 | 2,6200 | 2,6200 | - |
| 13 mar 2024 | 3,1100 | 3,1600 | 2,9900 | 3,0800 | 3,0800 | - |
| 12 mar 2024 | 3,3800 | 3,3800 | 3,0200 | 3,1100 | 3,1100 | - |
| 11 mar 2024 | 4,0500 | 4,0500 | 2,9800 | 3,3800 | 3,3800 | - |
| 08 mar 2024 | 3,0100 | 4,2100 | 3,0100 | 4,2100 | 4,2100 | 40 |
| 07 mar 2024 | 4,0400 | 4,0400 | 2,7600 | 3,0100 | 3,0100 | 400 |
| 06 mar 2024 | 4,7400 | 4,8000 | 3,8000 | 3,8000 | 3,8000 | 205 |
| 05 mar 2024 | 3,8900 | 6,3000 | 3,8900 | 4,7100 | 4,7100 | 1241 |
| 04 mar 2024 | 1,5600 | 5,0000 | 1,5600 | 4,6825 | 4,6825 | 2100 |
| 01 mar 2024 | 1,4100 | 1,5764 | 1,4100 | 1,5600 | 1,5600 | - |
| 29 feb 2024 | 1,2936 | 1,5900 | 1,2936 | 1,4100 | 1,4100 | 142 |
| 28 feb 2024 | 1,7500 | 1,7500 | 1,4764 | 1,6000 | 1,6000 | 750 |
| 27 feb 2024 | 1,4200 | 1,7500 | 1,4200 | 1,7500 | 1,7500 | - |
| 27 feb 2024 | 1:2000 Split de acciones | |||||
| 26 feb 2024 | 2,6000 | 2,6000 | 1,8000 | 2,2000 | 2,2000 | - |
| 23 feb 2024 | 2,8000 | 2,8000 | 2,0000 | 2,6000 | 2,6000 | - |
| 22 feb 2024 | 3,2000 | 3,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 21 feb 2024 | 3,4000 | 3,4000 | 2,6000 | 3,2000 | 3,2000 | - |
| 20 feb 2024 | 3,6000 | 3,6000 | 2,4000 | 3,4000 | 3,4000 | - |
| 19 feb 2024 | 3,6000 | 4,0000 | 2,8000 | 3,6000 | 3,6000 | - |
| 16 feb 2024 | 5,0000 | 5,0000 | 3,0000 | 4,0000 | 4,0000 | - |
| 15 feb 2024 | 6,2000 | 6,2000 | 4,6000 | 5,2000 | 5,2000 | - |
| 14 feb 2024 | 6,8000 | 6,8000 | 5,8000 | 6,2000 | 6,2000 | - |
| 13 feb 2024 | 6,8000 | 7,2000 | 6,2000 | 6,8000 | 6,8000 | - |
| 12 feb 2024 | 7,4000 | 7,6000 | 6,4000 | 6,8000 | 6,8000 | - |
| 09 feb 2024 | 10,8000 | 10,8000 | 6,8000 | 7,8000 | 7,8000 | 390 |
| 08 feb 2024 | 12,2000 | 12,2000 | 9,8000 | 10,8000 | 10,8000 | - |
| 07 feb 2024 | 12,2000 | 13,8000 | 11,2000 | 12,0000 | 12,0000 | - |
| 06 feb 2024 | 11,4000 | 13,0000 | 10,8000 | 11,8000 | 11,8000 | - |
| 05 feb 2024 | 14,8000 | 14,8000 | 10,2000 | 11,6000 | 11,6000 | - |
| 02 feb 2024 | 15,0000 | 16,8000 | 13,2000 | 14,8000 | 14,8000 | - |
| 01 feb 2024 | 11,0000 | 17,8000 | 9,8000 | 15,0000 | 15,0000 | - |
| 31 ene 2024 | 17,4000 | 17,4000 | 10,2000 | 11,2000 | 11,2000 | 2 |
| 30 ene 2024 | 18,2000 | 20,8000 | 16,4000 | 17,8000 | 17,8000 | 181 |
| 29 ene 2024 | 22,8000 | 22,8000 | 17,6000 | 18,4000 | 18,4000 | - |
| 26 ene 2024 | 26,0000 | 26,0000 | 16,8000 | 22,8000 | 22,8000 | 144 |
| 25 ene 2024 | 10,6000 | 10,6000 | 10,0000 | 10,0000 | 10,0000 | 100 |
| 24 ene 2024 | 10,6000 | 10,6000 | 2,0000 | 2,0000 | 2,0000 | 230 |
| 23 ene 2024 | 10,2000 | 10,6000 | 10,2000 | 10,6000 | 10,6000 | - |
| 22 ene 2024 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | - |
| 19 ene 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 18 ene 2024 | 10,2000 | 10,2000 | 2,2000 | 2,6000 | 2,6000 | - |
| 17 ene 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 16 ene 2024 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | - |
| 15 ene 2024 | 32,4000 | 32,4000 | 32,4000 | 32,4000 | 32,4000 | - |
| 12 ene 2024 | 32,4000 | 32,4000 | 32,4000 | 32,4000 | 32,4000 | - |
| 11 ene 2024 | 32,8000 | 32,8000 | 32,4000 | 32,4000 | 32,4000 | - |
| 10 ene 2024 | 33,0000 | 33,0000 | 32,8000 | 32,8000 | 32,8000 | - |
| 09 ene 2024 | 33,2000 | 33,2000 | 33,0000 | 33,0000 | 33,0000 | - |
| 08 ene 2024 | 32,8000 | 33,2000 | 32,8000 | 33,2000 | 33,2000 | - |
| 05 ene 2024 | 33,4000 | 33,4000 | 32,8000 | 32,8000 | 32,8000 | - |
| 04 ene 2024 | 33,4000 | 34,0000 | 33,4000 | 34,0000 | 34,0000 | - |
| 03 ene 2024 | 33,6000 | 33,6000 | 33,4000 | 33,4000 | 33,4000 | - |
| 02 ene 2024 | 34,0000 | 34,0000 | 33,6000 | 33,6000 | 33,6000 | - |
| 29 dic 2023 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | - |
| 28 dic 2023 | 33,6000 | 34,0000 | 33,6000 | 34,0000 | 34,0000 | - |
| 27 dic 2023 | 35,4000 | 35,4000 | 33,6000 | 35,0000 | 35,0000 | - |
| 22 dic 2023 | 35,4000 | 35,4000 | 34,8000 | 34,8000 | 34,8000 | - |
| 21 dic 2023 | 36,4000 | 36,4000 | 35,4000 | 35,4000 | 35,4000 | - |
| 20 dic 2023 | 36,2000 | 36,4000 | 36,2000 | 36,4000 | 36,4000 | - |
| 19 dic 2023 | 36,6000 | 36,6000 | 36,2000 | 36,2000 | 36,2000 | - |
| 18 dic 2023 | 38,8000 | 39,0000 | 36,6000 | 39,0000 | 39,0000 | - |
| 15 dic 2023 | 37,8000 | 39,0000 | 37,2000 | 39,0000 | 39,0000 | - |
| 14 dic 2023 | 40,0000 | 40,0000 | 37,6000 | 37,6000 | 37,6000 | - |
| 13 dic 2023 | 39,4000 | 40,0000 | 39,4000 | 40,0000 | 40,0000 | - |
| 12 dic 2023 | 38,8000 | 39,4000 | 38,8000 | 39,4000 | 39,4000 | - |
| 11 dic 2023 | 40,0000 | 40,0000 | 38,8000 | 38,8000 | 38,8000 | - |
| *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.