Mercados españoles cerrados

Icade (3IC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,44-0,10 (-0,41%)
Al cierre: 08:12AM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202424,4424,4424,4424,4424,44-
25 abr 202424,5424,5424,5424,5424,54-
24 abr 202425,1825,1825,1825,1825,18-
23 abr 202424,8224,8224,8224,8224,82-
22 abr 202424,3224,3224,3224,3224,32-
19 abr 202423,6823,6823,6823,6823,68-
18 abr 202423,9023,9023,9023,9023,90-
17 abr 202423,3823,3823,3823,3823,38-
16 abr 202423,6623,6623,6623,6623,66-
15 abr 202424,2424,2424,2424,2424,24-
12 abr 202424,4224,4224,4224,4224,42-
11 abr 202424,4024,4024,4024,4024,40-
10 abr 202424,9224,9224,9224,9224,92-
09 abr 202424,6024,6024,6024,6024,60-
08 abr 202424,3024,3024,3024,3024,30-
05 abr 202424,2824,2824,2824,2824,28-
04 abr 202424,2624,2624,2624,2624,26-
03 abr 202424,3024,3024,3024,3024,30-
02 abr 202424,7624,7624,7624,7624,76-
28 mar 202424,8424,8424,8424,8424,84-
27 mar 202424,4824,4824,4824,4824,48-
26 mar 202424,8424,8424,8424,8424,84-
25 mar 202424,8224,8224,8224,8224,82-
22 mar 202425,2025,2025,2025,2025,20-
21 mar 202425,4025,4025,4025,4025,40-
20 mar 202424,5624,5624,5624,5624,56-
19 mar 202424,3624,3624,3624,3624,36-
18 mar 202424,9624,9624,9624,9624,96-
15 mar 202425,1225,1225,1225,1225,12-
14 mar 202425,3425,3425,3425,3425,34-
13 mar 202425,5825,5825,5825,5825,58-
12 mar 202426,4626,4626,4626,4626,46-
11 mar 202426,2826,2826,2826,2826,28-
08 mar 202425,7025,7025,7025,7025,70-
07 mar 202425,2225,2225,2225,2225,22-
06 mar 202425,0625,0625,0625,0625,06-
05 mar 202424,7424,7424,7424,7424,74-
04 mar 202425,4225,4225,4225,4225,42-
04 mar 20242.42 Dividendo
01 mar 202427,6827,6827,6827,6825,26-
29 feb 202427,6227,6227,6227,6225,21-
28 feb 202428,7628,7628,7628,7626,25-
27 feb 202428,6428,6428,6428,6426,14-
26 feb 202428,8428,8428,8428,8426,32-
23 feb 202429,2429,2429,2429,2426,68-
22 feb 202429,1429,1429,1429,1426,59-
21 feb 202428,7028,7028,7028,7026,19-
20 feb 202430,2830,2828,7828,7826,2635
19 feb 202430,4230,4230,4230,4227,76-
16 feb 202430,8430,8430,8430,8428,14-
15 feb 202430,1430,1430,1430,1427,50-
14 feb 202430,1030,1030,1030,1027,47-
13 feb 202430,3830,3830,3830,3827,72-
12 feb 202430,2630,2630,2630,2627,61-
09 feb 202430,5230,5230,5230,5227,85-
08 feb 202430,4430,4430,4430,4427,78-
07 feb 202430,4430,4430,4430,4427,78-
06 feb 202430,4030,4030,4030,4027,74-
05 feb 202430,5630,5630,5630,5627,89-
02 feb 202430,7830,7830,7830,7828,09-
01 feb 202431,2631,2631,2631,2628,53-
31 ene 202431,9031,9031,9031,9029,11-
30 ene 202432,4632,4632,4632,4629,62-
29 ene 202432,9432,9432,9432,9430,06-
26 ene 202432,9432,9432,9432,9430,06-
25 ene 202432,9432,9432,9432,9430,06-
24 ene 202432,3832,3832,3832,3829,55-
23 ene 202432,3432,3432,3432,3429,51-
22 ene 202432,6232,6232,6232,6229,77-
19 ene 202432,5032,5032,5032,5029,66-
18 ene 202433,5833,5833,5833,5830,64-
17 ene 202434,0834,0834,0834,0831,10-
16 ene 202434,5834,5834,5834,5831,56-
15 ene 202434,3234,3234,3234,3231,32-
12 ene 202434,3234,3234,3234,3231,32-
11 ene 202434,2034,2034,2034,2031,21-
10 ene 202434,4034,4034,4034,4031,39-
09 ene 202434,9434,9434,9434,9431,89-
08 ene 202435,0435,0435,0435,0431,98-
05 ene 202435,0835,0835,0835,0832,01-
04 ene 202434,8634,8634,8634,8631,81-
03 ene 202435,0835,0835,0835,0832,01-
02 ene 202435,5435,5435,5435,5432,43-
29 dic 202335,8635,8635,8435,8432,71-
28 dic 202335,9435,9435,9435,9432,80-
27 dic 202335,0235,0235,0235,0231,96-
22 dic 202335,0035,0035,0035,0031,94-
21 dic 202335,2235,2235,2235,2232,14-
20 dic 202335,1435,1435,1435,1432,07-
19 dic 202334,9834,9834,9834,9831,92-
18 dic 202334,4634,4634,4634,4631,45-
15 dic 202335,0635,0635,0635,0631,99-
14 dic 202333,3833,3833,3833,3830,46-
13 dic 202332,7632,7632,7632,7629,90-
12 dic 202333,0433,0433,0433,0430,15-
11 dic 202333,6033,6033,6033,6030,66-
08 dic 202333,8833,8833,8833,8830,92-
07 dic 202333,8433,8433,8433,8430,88-
06 dic 202333,6233,6233,6233,6230,68-
05 dic 202333,6233,6233,6233,6230,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...