Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.954,73 +1.206,71 (+2,13%)
BOOSTHEAT SAS EO 1,- (3QK.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:50PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,5300 | 1,5300 | 1,2574 | 1,2574 | 1,2574 | - |
| 27 jun 2024 | 1,5900 | 1,5900 | 1,4050 | 1,4050 | 1,4050 | - |
| 26 jun 2024 | 1,5900 | 1,5900 | 1,4324 | 1,4624 | 1,4624 | - |
| 25 jun 2024 | 1,4000 | 1,5832 | 1,4000 | 1,4374 | 1,4374 | - |
| 24 jun 2024 | 1,4500 | 1,4540 | 1,2546 | 1,2546 | 1,2546 | - |
| 21 jun 2024 | 1,1200 | 1,4724 | 1,1200 | 1,4724 | 1,4724 | - |
| 20 jun 2024 | 1,1200 | 1,3050 | 1,1200 | 1,3050 | 1,3050 | - |
| 19 jun 2024 | 1,1200 | 1,3050 | 1,1200 | 1,3050 | 1,3050 | - |
| 18 jun 2024 | 1,1100 | 1,2774 | 1,1100 | 1,2774 | 1,2774 | - |
| 17 jun 2024 | 1,1000 | 1,3660 | 1,1000 | 1,2390 | 1,2390 | - |
| 14 jun 2024 | 1,5098 | 1,5098 | 1,4970 | 1,4970 | 1,4970 | - |
| 13 jun 2024 | 1,5200 | 1,5800 | 1,5098 | 1,5098 | 1,5098 | - |
| 12 jun 2024 | 1,8200 | 1,8780 | 1,4612 | 1,5200 | 1,5200 | - |
| 11 jun 2024 | 2,0000 | 2,0290 | 1,7820 | 1,8200 | 1,8200 | - |
| 10 jun 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 07 jun 2024 | 2,3200 | 2,3200 | 1,8712 | 2,0000 | 2,0000 | - |
| 06 jun 2024 | 2,1805 | 2,3200 | 2,1805 | 2,3200 | 2,3200 | - |
| 05 jun 2024 | 1,7100 | 2,3200 | 1,7100 | 2,3200 | 2,3200 | - |
| 04 jun 2024 | 1,7800 | 1,9498 | 1,6686 | 1,7100 | 1,7100 | - |
| 03 jun 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7800 | 1,7800 | - |
| 31 may 2024 | 2,0500 | 2,0500 | 1,6586 | 1,7000 | 1,7000 | - |
| 30 may 2024 | 2,4000 | 2,4000 | 1,9810 | 2,0500 | 2,0500 | - |
| 29 may 2024 | 2,5500 | 2,5500 | 2,0260 | 2,4000 | 2,4000 | - |
| 28 may 2024 | 1,9102 | 2,5500 | 1,9102 | 2,5500 | 2,5500 | - |
| 27 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 24 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 23 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 22 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 21 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 20 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 17 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 16 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 15 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 14 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 13 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 10 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 09 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 08 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 07 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 06 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 06 may 2024 | 1:10000 Split de acciones | |||||
| 03 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 02 may 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 30 abr 2024 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | - |
| 29 abr 2024 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | - |
| 26 abr 2024 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | - |
| 25 abr 2024 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | - |
| 24 abr 2024 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | - |
| 23 abr 2024 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | - |
| 22 abr 2024 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | - |
| 19 abr 2024 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | 42,0000 | - |
| 18 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 17 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 16 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 15 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 12 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 11 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 10 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 09 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 08 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 05 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 04 abr 2024 | 8,0000 | 8,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 03 abr 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 02 abr 2024 | 46,0000 | 46,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 28 mar 2024 | 44,0000 | 46,0000 | 44,0000 | 46,0000 | 46,0000 | - |
| 27 mar 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 26 mar 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 25 mar 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 22 mar 2024 | 44,0000 | 44,0000 | 42,0000 | 44,0000 | 44,0000 | - |
| 21 mar 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 20 mar 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 19 mar 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 18 mar 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 15 mar 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 14 mar 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 13 mar 2024 | 44,0000 | 48,0000 | 44,0000 | 48,0000 | 48,0000 | - |
| 12 mar 2024 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 11 mar 2024 | 46,0000 | 46,0000 | 44,0000 | 44,0000 | 44,0000 | - |
| 08 mar 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 07 mar 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 06 mar 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 05 mar 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 04 mar 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 01 mar 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 29 feb 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 28 feb 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 27 feb 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 26 feb 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 23 feb 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 22 feb 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 21 feb 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 20 feb 2024 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 19 feb 2024 | 46,0000 | 50,0000 | 46,0000 | 50,0000 | 50,0000 | - |
| 16 feb 2024 | 50,0000 | 50,0000 | 46,0000 | 46,0000 | 46,0000 | - |
| 15 feb 2024 | 48,0000 | 50,0000 | 48,0000 | 50,0000 | 50,0000 | - |
| 14 feb 2024 | 48,0000 | 48,0000 | 48,0000 | 48,0000 | 48,0000 | - |
| 13 feb 2024 | 48,0000 | 48,0000 | 48,0000 | 48,0000 | 48,0000 | - |
| 12 feb 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | - |
| 09 feb 2024 | 52,0000 | 52,0000 | 50,0000 | 50,0000 | 50,0000 | - |
| 08 feb 2024 | 52,0000 | 52,0000 | 52,0000 | 52,0000 | 52,0000 | - |
| *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.