Mercados españoles abiertos en 5 hrs 31 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0738 +0,0010 (+0,10%) Petróleo Brent
84,03 +0,36 (+0,43%) Bitcoin EUR
55.395,65 +1.657,98 (+3,09%)
Tempest Therapeutics Inc (3OS.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,3740 | 3,4700 | 3,2500 | 3,2980 | 3,2980 | 26 |
| 30 abr 2024 | 3,2080 | 3,2540 | 3,2020 | 3,2540 | 3,2540 | - |
| 29 abr 2024 | 3,3100 | 3,3860 | 3,2660 | 3,3440 | 3,3440 | - |
| 26 abr 2024 | 3,2480 | 3,2860 | 3,2120 | 3,2500 | 3,2500 | - |
| 25 abr 2024 | 3,2040 | 3,2040 | 3,1080 | 3,2020 | 3,2020 | - |
| 24 abr 2024 | 3,1980 | 3,2760 | 3,1940 | 3,2580 | 3,2580 | - |
| 23 abr 2024 | 3,0380 | 3,2000 | 2,9740 | 3,1900 | 3,1900 | - |
| 22 abr 2024 | 2,9120 | 3,0200 | 2,9120 | 2,9840 | 2,9840 | - |
| 19 abr 2024 | 2,9640 | 3,0160 | 2,9620 | 2,9620 | 2,9620 | - |
| 18 abr 2024 | 3,0500 | 3,1420 | 3,0480 | 3,0480 | 3,0480 | - |
| 17 abr 2024 | 3,1580 | 3,1600 | 3,0620 | 3,0860 | 3,0860 | - |
| 16 abr 2024 | 3,1460 | 3,1940 | 3,1000 | 3,1940 | 3,1940 | - |
| 15 abr 2024 | 3,3760 | 3,3920 | 3,2120 | 3,2120 | 3,2120 | - |
| 12 abr 2024 | 3,5960 | 3,6460 | 3,4380 | 3,4380 | 3,4380 | - |
| 11 abr 2024 | 3,4620 | 3,6520 | 3,4580 | 3,5940 | 3,5940 | - |
| 10 abr 2024 | 3,5380 | 3,6200 | 3,4860 | 3,5120 | 3,5120 | - |
| 09 abr 2024 | 3,7340 | 3,7700 | 3,6360 | 3,6360 | 3,6360 | - |
| 08 abr 2024 | 3,4300 | 3,7680 | 3,4280 | 3,7380 | 3,7380 | 26 |
| 05 abr 2024 | 4,1560 | 4,2200 | 3,5120 | 3,5120 | 3,5120 | - |
| 04 abr 2024 | 4,7340 | 4,7480 | 4,2820 | 4,2820 | 4,2820 | - |
| 03 abr 2024 | 4,6640 | 4,8500 | 4,5240 | 4,8000 | 4,8000 | - |
| 02 abr 2024 | 4,9000 | 4,9860 | 4,5920 | 4,6560 | 4,6560 | - |
| 28 mar 2024 | 3,4600 | 3,6400 | 3,4600 | 3,6200 | 3,6200 | - |
| 27 mar 2024 | 3,4400 | 3,5800 | 3,3800 | 3,5000 | 3,5000 | - |
| 26 mar 2024 | 3,3400 | 3,4800 | 3,3000 | 3,3800 | 3,3800 | - |
| 25 mar 2024 | 3,3400 | 3,4800 | 3,3400 | 3,4000 | 3,4000 | - |
| 22 mar 2024 | 3,2200 | 3,4200 | 3,2200 | 3,3000 | 3,3000 | - |
| 21 mar 2024 | 3,4400 | 3,4600 | 3,3000 | 3,3000 | 3,3000 | - |
| 20 mar 2024 | 3,4600 | 3,5200 | 3,2600 | 3,3600 | 3,3600 | - |
| 19 mar 2024 | 3,5800 | 3,5800 | 3,3400 | 3,3800 | 3,3800 | - |
| 18 mar 2024 | 3,3400 | 3,6600 | 3,3400 | 3,6200 | 3,6200 | - |
| 15 mar 2024 | 3,2000 | 3,4000 | 3,1400 | 3,4000 | 3,4000 | - |
| 14 mar 2024 | 3,1200 | 3,3000 | 3,1200 | 3,1800 | 3,1800 | - |
| 13 mar 2024 | 3,1200 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | - |
| 12 mar 2024 | 3,0800 | 3,2000 | 3,0000 | 3,1400 | 3,1400 | - |
| 11 mar 2024 | 3,1200 | 3,2800 | 3,1000 | 3,1000 | 3,1000 | - |
| 08 mar 2024 | 3,1800 | 3,3000 | 3,0800 | 3,1000 | 3,1000 | - |
| 07 mar 2024 | 3,3400 | 3,4400 | 3,1800 | 3,2200 | 3,2200 | - |
| 06 mar 2024 | 2,9200 | 3,3600 | 2,9200 | 3,3600 | 3,3600 | - |
| 05 mar 2024 | 2,9200 | 3,0000 | 2,8400 | 2,8800 | 2,8800 | - |
| 04 mar 2024 | 3,3800 | 3,6200 | 2,8800 | 2,8800 | 2,8800 | - |
| 01 mar 2024 | 3,4400 | 3,5200 | 3,3200 | 3,3600 | 3,3600 | - |
| 29 feb 2024 | 3,4600 | 3,5400 | 3,4400 | 3,4600 | 3,4600 | - |
| 28 feb 2024 | 3,6400 | 3,6400 | 3,4600 | 3,4600 | 3,4600 | - |
| 27 feb 2024 | 3,6400 | 3,7000 | 3,6200 | 3,6400 | 3,6400 | - |
| 26 feb 2024 | 3,6000 | 3,6600 | 3,5600 | 3,6200 | 3,6200 | - |
| 23 feb 2024 | 3,5200 | 3,6000 | 3,3800 | 3,6000 | 3,6000 | - |
| 22 feb 2024 | 3,3800 | 3,5800 | 3,3400 | 3,4800 | 3,4800 | - |
| 21 feb 2024 | 3,4200 | 3,4400 | 3,3800 | 3,3800 | 3,3800 | - |
| 20 feb 2024 | 3,7200 | 3,7200 | 3,3800 | 3,4200 | 3,4200 | - |
| 19 feb 2024 | 3,5600 | 3,5600 | 3,3600 | 3,4200 | 3,4200 | - |
| 16 feb 2024 | 3,6600 | 3,7800 | 3,4600 | 3,4600 | 3,4600 | - |
| 15 feb 2024 | 3,8400 | 3,8600 | 3,6800 | 3,6800 | 3,6800 | - |
| 14 feb 2024 | 3,7800 | 3,8400 | 3,7400 | 3,8200 | 3,8200 | - |
| 13 feb 2024 | 4,0000 | 4,0000 | 3,7600 | 3,7800 | 3,7800 | - |
| 12 feb 2024 | 3,9000 | 4,0600 | 3,9000 | 4,0000 | 4,0000 | - |
| 09 feb 2024 | 3,8600 | 3,9000 | 3,8200 | 3,8600 | 3,8600 | - |
| 08 feb 2024 | 3,8800 | 4,0400 | 3,8600 | 3,9200 | 3,9200 | - |
| 07 feb 2024 | 3,8400 | 3,9000 | 3,8000 | 3,8600 | 3,8600 | - |
| 06 feb 2024 | 3,7000 | 3,8200 | 3,6200 | 3,8200 | 3,8200 | - |
| 05 feb 2024 | 3,7400 | 3,7600 | 3,6400 | 3,7200 | 3,7200 | - |
| 02 feb 2024 | 3,7400 | 3,8400 | 3,6800 | 3,8400 | 3,8400 | - |
| 01 feb 2024 | 3,5200 | 3,7400 | 3,4200 | 3,7400 | 3,7400 | - |
| 31 ene 2024 | 3,3600 | 3,5000 | 3,3200 | 3,5000 | 3,5000 | - |
| 30 ene 2024 | 3,6000 | 3,8400 | 3,3000 | 3,3800 | 3,3800 | - |
| 29 ene 2024 | 3,4400 | 3,5600 | 3,4400 | 3,5600 | 3,5600 | - |
| 26 ene 2024 | 3,2000 | 3,4600 | 3,2000 | 3,4200 | 3,4200 | - |
| 25 ene 2024 | 3,6200 | 3,6400 | 3,4000 | 3,4400 | 3,4400 | - |
| 24 ene 2024 | 3,6400 | 3,7000 | 3,5600 | 3,5800 | 3,5800 | - |
| 23 ene 2024 | 3,7000 | 3,7000 | 3,6200 | 3,6600 | 3,6600 | - |
| 22 ene 2024 | 3,6000 | 3,7800 | 3,6000 | 3,7000 | 3,7000 | - |
| 19 ene 2024 | 3,6000 | 3,6400 | 3,5400 | 3,6200 | 3,6200 | - |
| 18 ene 2024 | 3,8000 | 3,8200 | 3,4800 | 3,7000 | 3,7000 | 500 |
| 17 ene 2024 | 3,8800 | 3,8800 | 3,6600 | 3,8400 | 3,8400 | - |
| 16 ene 2024 | 3,8600 | 3,9800 | 3,8600 | 3,9000 | 3,9000 | - |
| 15 ene 2024 | 3,8600 | 3,8800 | 3,8400 | 3,8800 | 3,8800 | - |
| 12 ene 2024 | 3,7800 | 4,0600 | 3,7800 | 3,8800 | 3,8800 | 90 |
| 11 ene 2024 | 4,1600 | 4,1600 | 3,7800 | 3,8400 | 3,8400 | - |
| 10 ene 2024 | 4,1200 | 4,2800 | 4,1000 | 4,2200 | 4,2200 | - |
| 09 ene 2024 | 4,0000 | 4,1800 | 4,0000 | 4,1800 | 4,1800 | - |
| 08 ene 2024 | 3,8600 | 4,1200 | 3,8000 | 4,1200 | 4,1200 | - |
| 05 ene 2024 | 3,7600 | 3,9400 | 3,6200 | 3,8800 | 3,8800 | - |
| 04 ene 2024 | 4,2400 | 4,3600 | 3,7400 | 3,7400 | 3,7400 | - |
| 03 ene 2024 | 4,0200 | 4,3800 | 4,0000 | 4,2800 | 4,2800 | - |
| 02 ene 2024 | 3,9800 | 4,1000 | 3,9600 | 4,0000 | 4,0000 | - |
| 29 dic 2023 | 4,0600 | 4,1600 | 4,0400 | 4,0400 | 4,0400 | - |
| 28 dic 2023 | 4,3200 | 4,4600 | 4,0600 | 4,0800 | 4,0800 | - |
| 27 dic 2023 | 4,0000 | 4,3800 | 3,9000 | 4,3800 | 4,3800 | - |
| 22 dic 2023 | 3,3600 | 3,5400 | 3,3600 | 3,5400 | 3,5400 | - |
| 21 dic 2023 | 3,2800 | 3,5000 | 3,2800 | 3,3600 | 3,3600 | - |
| 20 dic 2023 | 3,5800 | 3,6600 | 3,4000 | 3,4000 | 3,4000 | - |
| 19 dic 2023 | 3,8000 | 3,8600 | 3,6200 | 3,6200 | 3,6200 | - |
| 18 dic 2023 | 3,7800 | 3,8400 | 3,7400 | 3,8400 | 3,8400 | - |
| 15 dic 2023 | 3,6600 | 3,7400 | 3,6000 | 3,7400 | 3,7400 | - |
| 14 dic 2023 | 3,5600 | 3,7000 | 3,5000 | 3,7000 | 3,7000 | - |
| 13 dic 2023 | 3,1800 | 3,6800 | 3,1600 | 3,6800 | 3,6800 | - |
| 12 dic 2023 | 2,9000 | 3,3000 | 2,8600 | 3,2800 | 3,2800 | - |
| 11 dic 2023 | 2,9600 | 2,9800 | 2,7600 | 2,9200 | 2,9200 | - |
| 08 dic 2023 | 3,0200 | 3,0400 | 2,9400 | 2,9600 | 2,9600 | - |
| 07 dic 2023 | 2,9000 | 3,0400 | 2,8800 | 3,0000 | 3,0000 | - |
| *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.