Mercados españoles abiertos en 45 mins
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.596,68 -106,83 (-0,28%) Dólar/Euro
1,0892 -0,0002 (-0,02%) Petróleo Brent
79,97 +0,10 (+0,13%) Bitcoin EUR
65.443,52 +256,87 (+0,39%)
Bahnhof AB (publ) (3B7.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:15PM CEST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 4,2050 | 4,2050 | 4,1900 | 4,1900 | 4,1900 | 340 |
| 05 jun 2024 | 4,1100 | 4,2000 | 4,1000 | 4,1900 | 4,1900 | - |
| 04 jun 2024 | 4,2900 | 4,2900 | 4,1250 | 4,1250 | 4,1250 | - |
| 03 jun 2024 | 4,3950 | 4,3950 | 4,3100 | 4,3100 | 4,3100 | - |
| 31 may 2024 | 4,1650 | 4,4000 | 4,1650 | 4,4000 | 4,4000 | - |
| 30 may 2024 | 4,2100 | 4,2450 | 4,1800 | 4,2450 | 4,2450 | - |
| 29 may 2024 | 4,2250 | 4,2700 | 4,1850 | 4,2050 | 4,2050 | 340 |
| 28 may 2024 | 4,3300 | 4,3350 | 4,2300 | 4,2750 | 4,2750 | - |
| 27 may 2024 | 4,3200 | 4,3700 | 4,3200 | 4,3350 | 4,3350 | - |
| 24 may 2024 | 4,3100 | 4,3450 | 4,2600 | 4,3450 | 4,3450 | - |
| 23 may 2024 | 4,3400 | 4,3400 | 4,2750 | 4,2750 | 4,2750 | - |
| 22 may 2024 | 4,3200 | 4,3650 | 4,3200 | 4,3250 | 4,3250 | - |
| 21 may 2024 | 4,2100 | 4,3600 | 4,2100 | 4,3600 | 4,3600 | - |
| 20 may 2024 | 4,2000 | 4,2650 | 4,2000 | 4,2250 | 4,2250 | - |
| 17 may 2024 | 4,1000 | 4,1900 | 4,1000 | 4,1900 | 4,1900 | - |
| 16 may 2024 | 4,2350 | 4,2350 | 4,1250 | 4,1250 | 4,1250 | - |
| 15 may 2024 | 5,2000 | 5,2000 | 4,1800 | 4,2200 | 4,2200 | 340 |
| 15 may 2024 | 2 Dividendo | |||||
| 14 may 2024 | 4,3150 | 5,2000 | 4,3100 | 5,2000 | 3,2000 | 260 |
| 13 may 2024 | 4,2900 | 4,3200 | 4,2450 | 4,3100 | 2,6523 | - |
| 10 may 2024 | 4,1250 | 4,2950 | 4,1250 | 4,2950 | 2,6431 | - |
| 09 may 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 2,5877 | - |
| 08 may 2024 | 4,1700 | 4,2050 | 4,1700 | 4,2000 | 2,5846 | - |
| 07 may 2024 | 3,9750 | 4,2350 | 3,9750 | 4,1800 | 2,5723 | - |
| 06 may 2024 | 3,9450 | 3,9950 | 3,9450 | 3,9800 | 2,4492 | - |
| 03 may 2024 | 3,9450 | 3,9550 | 3,9400 | 3,9400 | 2,4246 | - |
| 02 may 2024 | 3,9750 | 4,0000 | 3,9350 | 3,9600 | 2,4369 | - |
| 30 abr 2024 | 3,8800 | 3,9600 | 3,8800 | 3,9600 | 2,4369 | - |
| 29 abr 2024 | 3,8250 | 3,8700 | 3,8050 | 3,8700 | 2,3815 | - |
| 26 abr 2024 | 3,8450 | 3,8500 | 3,7950 | 3,8300 | 2,3569 | - |
| 25 abr 2024 | 3,8050 | 3,9350 | 3,8050 | 3,8300 | 2,3569 | - |
| 24 abr 2024 | 3,7850 | 3,8200 | 3,7700 | 3,8100 | 2,3446 | - |
| 23 abr 2024 | 3,8050 | 3,8050 | 3,7400 | 3,7550 | 2,3108 | - |
| 22 abr 2024 | 3,8800 | 3,8800 | 3,7950 | 3,8050 | 2,3415 | - |
| 19 abr 2024 | 3,7700 | 3,8650 | 3,7650 | 3,8650 | 2,3785 | - |
| 18 abr 2024 | 3,7450 | 3,7900 | 3,7450 | 3,7700 | 2,3200 | - |
| 17 abr 2024 | 3,7350 | 3,7650 | 3,7350 | 3,7550 | 2,3108 | - |
| 16 abr 2024 | 3,7400 | 3,7550 | 3,7100 | 3,7350 | 2,2985 | - |
| 15 abr 2024 | 3,8600 | 3,8800 | 3,7750 | 3,7750 | 2,3231 | - |
| 12 abr 2024 | 3,7300 | 3,8500 | 3,7300 | 3,8450 | 2,3662 | - |
| 11 abr 2024 | 3,7300 | 3,7450 | 3,7100 | 3,7200 | 2,2892 | - |
| 10 abr 2024 | 3,8050 | 3,8100 | 3,7350 | 3,7450 | 2,3046 | - |
| 09 abr 2024 | 3,8700 | 3,8700 | 3,7750 | 3,7750 | 2,3231 | - |
| 08 abr 2024 | 3,8500 | 3,8900 | 3,8350 | 3,8800 | 2,3877 | - |
| 05 abr 2024 | 3,7550 | 3,8750 | 3,7550 | 3,8750 | 2,3846 | - |
| 04 abr 2024 | 3,7200 | 3,8100 | 3,7200 | 3,7950 | 2,3354 | - |
| 03 abr 2024 | 3,6900 | 3,7250 | 3,6900 | 3,7250 | 2,2923 | - |
| 02 abr 2024 | 3,7500 | 3,7850 | 3,7050 | 3,7100 | 2,2831 | - |
| 28 mar 2024 | 3,8300 | 3,8300 | 3,7500 | 3,7500 | 2,3077 | - |
| 27 mar 2024 | 3,6250 | 3,7850 | 3,6250 | 3,7850 | 2,3292 | - |
| 26 mar 2024 | 3,6550 | 3,6650 | 3,6300 | 3,6400 | 2,2400 | - |
| 25 mar 2024 | 3,6850 | 3,7250 | 3,6550 | 3,6550 | 2,2492 | - |
| 22 mar 2024 | 3,6250 | 3,6750 | 3,6250 | 3,6750 | 2,2615 | - |
| 21 mar 2024 | 3,6350 | 3,6650 | 3,6200 | 3,6350 | 2,2369 | - |
| 20 mar 2024 | 3,7150 | 3,7150 | 3,6250 | 3,6250 | 2,2308 | - |
| 19 mar 2024 | 3,6650 | 3,7100 | 3,6650 | 3,7100 | 2,2831 | - |
| 18 mar 2024 | 3,6450 | 3,6900 | 3,6250 | 3,6750 | 2,2615 | - |
| 15 mar 2024 | 3,6050 | 3,6450 | 3,5900 | 3,6450 | 2,2431 | - |
| 14 mar 2024 | 3,5900 | 3,6000 | 3,5900 | 3,5950 | 2,2123 | - |
| 13 mar 2024 | 3,6100 | 3,6100 | 3,5800 | 3,5900 | 2,2092 | - |
| 12 mar 2024 | 3,5900 | 3,6050 | 3,5900 | 3,5900 | 2,2092 | - |
| 11 mar 2024 | 3,6000 | 3,6000 | 3,5700 | 3,5850 | 2,2062 | - |
| 08 mar 2024 | 3,6500 | 3,6500 | 3,5950 | 3,5950 | 2,2123 | - |
| 07 mar 2024 | 3,6900 | 3,6900 | 3,6500 | 3,6600 | 2,2523 | - |
| 06 mar 2024 | 3,7150 | 3,7600 | 3,6800 | 3,6950 | 2,2738 | - |
| 05 mar 2024 | 3,7000 | 3,7050 | 3,6700 | 3,6700 | 2,2585 | - |
| 04 mar 2024 | 3,7750 | 3,7900 | 3,7300 | 3,7300 | 2,2954 | - |
| 01 mar 2024 | 3,7050 | 3,7900 | 3,7050 | 3,7900 | 2,3323 | - |
| 29 feb 2024 | 3,6900 | 3,7300 | 3,6850 | 3,7200 | 2,2892 | - |
| 28 feb 2024 | 3,6800 | 3,6850 | 3,6650 | 3,6850 | 2,2677 | - |
| 27 feb 2024 | 3,6750 | 3,6900 | 3,6600 | 3,6850 | 2,2677 | - |
| 26 feb 2024 | 3,7300 | 3,7300 | 3,6450 | 3,6700 | 2,2585 | - |
| 23 feb 2024 | 3,5850 | 4,0000 | 3,5850 | 3,8000 | 2,3385 | 4000 |
| 22 feb 2024 | 3,6350 | 3,6350 | 3,5750 | 3,5750 | 2,2000 | - |
| 21 feb 2024 | 3,6200 | 3,6350 | 3,6100 | 3,6200 | 2,2277 | - |
| 20 feb 2024 | 3,5550 | 3,6250 | 3,5500 | 3,6200 | 2,2277 | - |
| 19 feb 2024 | 3,5300 | 3,5700 | 3,5200 | 3,5450 | 2,1815 | - |
| 16 feb 2024 | 3,4250 | 3,5250 | 3,4250 | 3,5250 | 2,1692 | - |
| 15 feb 2024 | 3,4800 | 3,5050 | 3,4350 | 3,4350 | 2,1138 | - |
| 14 feb 2024 | 3,5550 | 3,5800 | 3,4850 | 3,4850 | 2,1446 | - |
| 13 feb 2024 | 3,3900 | 3,6750 | 3,3900 | 3,5450 | 2,1815 | - |
| 12 feb 2024 | 3,3250 | 3,3850 | 3,3050 | 3,3750 | 2,0769 | - |
| 09 feb 2024 | 3,2600 | 3,3150 | 3,2350 | 3,3150 | 2,0400 | - |
| 08 feb 2024 | 3,2150 | 3,2500 | 3,2150 | 3,2500 | 2,0000 | - |
| 07 feb 2024 | 3,2150 | 3,2350 | 3,1550 | 3,2350 | 1,9908 | - |
| 06 feb 2024 | 3,2100 | 3,2100 | 3,1900 | 3,2050 | 1,9723 | - |
| 05 feb 2024 | 3,1650 | 3,2200 | 3,1650 | 3,1950 | 1,9662 | - |
| 02 feb 2024 | 3,1500 | 3,1650 | 3,1450 | 3,1450 | 1,9354 | - |
| 01 feb 2024 | 3,1850 | 3,1850 | 3,1550 | 3,1600 | 1,9446 | - |
| 31 ene 2024 | 3,1750 | 3,1850 | 3,1700 | 3,1750 | 1,9538 | - |
| 30 ene 2024 | 3,2300 | 3,2300 | 3,1600 | 3,1650 | 1,9477 | - |
| 29 ene 2024 | 3,1900 | 3,1900 | 3,1500 | 3,1850 | 1,9600 | - |
| 26 ene 2024 | 3,1800 | 3,1900 | 3,1700 | 3,1750 | 1,9538 | - |
| 25 ene 2024 | 3,2400 | 3,2400 | 3,1800 | 3,1800 | 1,9569 | - |
| 24 ene 2024 | 3,1900 | 3,2000 | 3,1900 | 3,1900 | 1,9631 | - |
| 23 ene 2024 | 3,1950 | 3,1950 | 3,1800 | 3,1900 | 1,9631 | - |
| 22 ene 2024 | 3,2100 | 3,2450 | 3,1900 | 3,1900 | 1,9631 | - |
| 19 ene 2024 | 3,2150 | 3,2500 | 3,1900 | 3,1900 | 1,9631 | - |
| 18 ene 2024 | 3,2050 | 3,2450 | 3,2050 | 3,2300 | 1,9877 | - |
| 17 ene 2024 | 3,2700 | 3,2700 | 3,2050 | 3,2050 | 1,9723 | - |
| *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.