Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.298,72 -1.754,68 (-3,02%)
BYD Electronic (International) Co Ltd (4BY.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3000 |
| 09 may 2024 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | - |
| 08 may 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 07 may 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 06 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 03 may 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 02 may 2024 | 3,2110 | 3,2110 | 3,2110 | 3,2110 | 3,2110 | - |
| 30 abr 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 29 abr 2024 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | - |
| 26 abr 2024 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | - |
| 25 abr 2024 | 2,8570 | 2,8570 | 2,8570 | 2,8570 | 2,8570 | - |
| 24 abr 2024 | 2,8820 | 2,8820 | 2,8650 | 2,8650 | 2,8650 | 3000 |
| 23 abr 2024 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | - |
| 22 abr 2024 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | - |
| 19 abr 2024 | 2,8190 | 2,8190 | 2,8190 | 2,8190 | 2,8190 | - |
| 18 abr 2024 | 2,9230 | 2,9230 | 2,9230 | 2,9230 | 2,9230 | - |
| 17 abr 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | - |
| 16 abr 2024 | 2,9680 | 3,0000 | 2,9680 | 3,0000 | 3,0000 | 30 |
| 15 abr 2024 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | - |
| 12 abr 2024 | 3,1810 | 3,1810 | 3,1810 | 3,1810 | 3,1810 | - |
| 11 abr 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | - |
| 10 abr 2024 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | - |
| 09 abr 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
| 08 abr 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
| 05 abr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 04 abr 2024 | 3,3320 | 3,3320 | 3,3020 | 3,3020 | 3,3020 | 50 |
| 03 abr 2024 | 3,2400 | 3,3400 | 3,2400 | 3,3300 | 3,3300 | 4000 |
| 02 abr 2024 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | - |
| 28 mar 2024 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | - |
| 27 mar 2024 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | - |
| 26 mar 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 25 mar 2024 | 3,4480 | 3,5110 | 3,4480 | 3,5110 | 3,5110 | 18 |
| 22 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 21 mar 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | - |
| 20 mar 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 19 mar 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 18 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 50 |
| 15 mar 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 14 mar 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 13 mar 2024 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | - |
| 12 mar 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 11 mar 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 08 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 07 mar 2024 | 3,2990 | 3,4080 | 3,2990 | 3,4080 | 3,4080 | 294 |
| 06 mar 2024 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | - |
| 05 mar 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 04 mar 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 01 mar 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | - |
| 29 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 28 feb 2024 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | - |
| 27 feb 2024 | 3,4470 | 3,5990 | 3,4470 | 3,5990 | 3,5990 | 25 |
| 26 feb 2024 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | - |
| 23 feb 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | - |
| 22 feb 2024 | 3,4980 | 3,4980 | 3,4890 | 3,4890 | 3,4890 | 5000 |
| 21 feb 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | - |
| 20 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 19 feb 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 16 feb 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | - |
| 15 feb 2024 | 3,4640 | 3,4640 | 3,4450 | 3,4450 | 3,4450 | 10.000 |
| 14 feb 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
| 13 feb 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | - |
| 12 feb 2024 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | - |
| 09 feb 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | - |
| 08 feb 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 07 feb 2024 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | - |
| 06 feb 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | - |
| 05 feb 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 02 feb 2024 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | - |
| 01 feb 2024 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | - |
| 31 ene 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 30 ene 2024 | 3,2280 | 3,2990 | 3,2280 | 3,2990 | 3,2990 | 200 |
| 29 ene 2024 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | - |
| 26 ene 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 10 |
| 25 ene 2024 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | - |
| 24 ene 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 23 ene 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | - |
| 22 ene 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
| 19 ene 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 18 ene 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
| 17 ene 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | - |
| 16 ene 2024 | 3,7930 | 3,8590 | 3,7930 | 3,8590 | 3,8590 | 30 |
| 15 ene 2024 | 4,0370 | 4,0370 | 4,0370 | 4,0370 | 4,0370 | - |
| 12 ene 2024 | 4,0370 | 4,0370 | 4,0370 | 4,0370 | 4,0370 | - |
| 11 ene 2024 | 4,0390 | 4,0390 | 4,0390 | 4,0390 | 4,0390 | - |
| 10 ene 2024 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | - |
| 09 ene 2024 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | - |
| 08 ene 2024 | 3,9580 | 3,9580 | 3,9580 | 3,9580 | 3,9580 | - |
| 05 ene 2024 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | - |
| 04 ene 2024 | 4,1090 | 4,1090 | 4,1090 | 4,1090 | 4,1090 | - |
| 03 ene 2024 | 4,0910 | 4,0910 | 4,0910 | 4,0910 | 4,0910 | - |
| 02 ene 2024 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | - |
| 29 dic 2023 | 4,1740 | 4,1740 | 4,1740 | 4,1740 | 4,1740 | - |
| 28 dic 2023 | 4,0780 | 4,0780 | 4,0780 | 4,0780 | 4,0780 | - |
| 27 dic 2023 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | - |
| 22 dic 2023 | 3,9490 | 3,9490 | 3,9490 | 3,9490 | 3,9490 | - |
| 21 dic 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 20 dic 2023 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | - |
| 19 dic 2023 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
| 18 dic 2023 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
| 15 dic 2023 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | - |
| *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.