Mercados españoles abiertos en 2 hrs 39 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.149,46 -79,65 (-0,21%) Dólar/Euro
1,0774 +0,0001 (+0,01%) Petróleo Brent
82,57 -0,22 (-0,27%) Bitcoin EUR
56.756,00 +138,03 (+0,24%)
Digital Turbine Inc (4MD.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:30PM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2,1000 | 2,1280 | 2,0090 | 2,0090 | 2,0090 | - |
| 09 may 2024 | 1,9915 | 2,1020 | 1,9905 | 2,0730 | 2,0730 | - |
| 08 may 2024 | 2,0020 | 2,0230 | 1,9775 | 1,9775 | 1,9775 | - |
| 07 may 2024 | 1,9805 | 2,0030 | 1,9715 | 2,0030 | 2,0030 | - |
| 06 may 2024 | 1,9455 | 1,9815 | 1,9425 | 1,9815 | 1,9815 | - |
| 03 may 2024 | 1,9085 | 1,9725 | 1,8540 | 1,8810 | 1,8810 | - |
| 02 may 2024 | 1,8145 | 1,8730 | 1,8010 | 1,8705 | 1,8705 | - |
| 30 abr 2024 | 1,8315 | 1,8665 | 1,7790 | 1,8115 | 1,8115 | - |
| 29 abr 2024 | 1,7060 | 1,8410 | 1,6955 | 1,8235 | 1,8235 | - |
| 26 abr 2024 | 1,7575 | 1,7575 | 1,7085 | 1,7150 | 1,7150 | - |
| 25 abr 2024 | 1,7720 | 1,7945 | 1,7110 | 1,7110 | 1,7110 | - |
| 24 abr 2024 | 1,8270 | 1,8295 | 1,7815 | 1,7815 | 1,7815 | - |
| 23 abr 2024 | 1,7435 | 1,8540 | 1,7410 | 1,8260 | 1,8260 | - |
| 22 abr 2024 | 1,7400 | 1,7830 | 1,6950 | 1,7500 | 1,7500 | - |
| 19 abr 2024 | 1,7940 | 1,7990 | 1,7010 | 1,7230 | 1,7230 | - |
| 18 abr 2024 | 1,7510 | 1,8995 | 1,7400 | 1,8080 | 1,8080 | - |
| 17 abr 2024 | 1,7045 | 1,7705 | 1,7035 | 1,7475 | 1,7475 | - |
| 16 abr 2024 | 1,7590 | 1,7595 | 1,6975 | 1,7045 | 1,7045 | - |
| 15 abr 2024 | 1,7430 | 1,7685 | 1,6790 | 1,7450 | 1,7450 | - |
| 12 abr 2024 | 1,9065 | 1,9120 | 1,7860 | 1,7895 | 1,7895 | - |
| 11 abr 2024 | 1,9095 | 1,9535 | 1,8815 | 1,9440 | 1,9440 | - |
| 10 abr 2024 | 1,9980 | 2,0080 | 1,8755 | 1,8755 | 1,8755 | - |
| 09 abr 2024 | 1,9955 | 2,0710 | 1,9735 | 2,0130 | 2,0130 | - |
| 08 abr 2024 | 2,0170 | 2,0230 | 1,9495 | 1,9935 | 1,9935 | - |
| 05 abr 2024 | 2,0880 | 2,1260 | 2,0060 | 2,0060 | 2,0060 | - |
| 04 abr 2024 | 2,1430 | 2,1850 | 2,0960 | 2,0960 | 2,0960 | - |
| 03 abr 2024 | 2,1840 | 2,1930 | 2,1080 | 2,1080 | 2,1080 | - |
| 02 abr 2024 | 2,2810 | 2,2810 | 2,1410 | 2,1410 | 2,1410 | - |
| 28 mar 2024 | 2,4040 | 2,5120 | 2,4040 | 2,4240 | 2,4240 | - |
| 27 mar 2024 | 2,2960 | 2,3980 | 2,2960 | 2,3980 | 2,3980 | - |
| 26 mar 2024 | 2,3780 | 2,4180 | 2,3200 | 2,3200 | 2,3200 | - |
| 25 mar 2024 | 2,3640 | 2,4100 | 2,3380 | 2,3380 | 2,3380 | - |
| 22 mar 2024 | 2,5680 | 2,6020 | 2,4020 | 2,4020 | 2,4020 | - |
| 21 mar 2024 | 2,6060 | 2,6740 | 2,5560 | 2,5560 | 2,5560 | - |
| 20 mar 2024 | 2,5980 | 2,6280 | 2,5120 | 2,6260 | 2,6260 | - |
| 19 mar 2024 | 2,6020 | 2,6160 | 2,5660 | 2,6000 | 2,6000 | - |
| 18 mar 2024 | 2,7320 | 2,7520 | 2,5840 | 2,6060 | 2,6060 | - |
| 15 mar 2024 | 2,5340 | 2,7400 | 2,5340 | 2,7400 | 2,7400 | - |
| 14 mar 2024 | 2,7240 | 2,7540 | 2,5500 | 2,5500 | 2,5500 | - |
| 13 mar 2024 | 2,7600 | 2,8480 | 2,7360 | 2,7360 | 2,7360 | - |
| 12 mar 2024 | 2,8580 | 2,8660 | 2,7280 | 2,7680 | 2,7680 | - |
| 11 mar 2024 | 2,8220 | 2,8780 | 2,8160 | 2,8240 | 2,8240 | - |
| 08 mar 2024 | 2,8000 | 2,9000 | 2,8000 | 2,8580 | 2,8580 | - |
| 07 mar 2024 | 2,7580 | 2,8560 | 2,7560 | 2,8180 | 2,8180 | - |
| 06 mar 2024 | 2,8120 | 2,8380 | 2,7220 | 2,7860 | 2,7860 | - |
| 05 mar 2024 | 2,8960 | 2,8960 | 2,7200 | 2,7860 | 2,7860 | - |
| 04 mar 2024 | 2,9080 | 2,9260 | 2,7940 | 2,8960 | 2,8960 | - |
| 01 mar 2024 | 2,9480 | 2,9840 | 2,8800 | 2,9480 | 2,9480 | - |
| 29 feb 2024 | 2,9220 | 3,0020 | 2,8980 | 2,9000 | 2,9000 | - |
| 28 feb 2024 | 3,1100 | 3,1100 | 2,9100 | 2,9100 | 2,9100 | - |
| 27 feb 2024 | 2,8600 | 3,1120 | 2,8600 | 3,1120 | 3,1120 | - |
| 26 feb 2024 | 2,8460 | 2,8700 | 2,8180 | 2,8520 | 2,8520 | 5 |
| 23 feb 2024 | 2,9380 | 2,9380 | 2,8320 | 2,8320 | 2,8320 | - |
| 22 feb 2024 | 3,2620 | 3,2700 | 2,9340 | 2,9340 | 2,9340 | - |
| 21 feb 2024 | 3,3300 | 3,3340 | 3,1480 | 3,1560 | 3,1560 | - |
| 20 feb 2024 | 3,2400 | 3,3160 | 3,1140 | 3,3060 | 3,3060 | - |
| 19 feb 2024 | 3,2480 | 3,2540 | 3,2440 | 3,2500 | 3,2500 | - |
| 16 feb 2024 | 3,3020 | 3,3480 | 3,2440 | 3,2440 | 3,2440 | - |
| 15 feb 2024 | 3,3480 | 3,3680 | 3,2580 | 3,2920 | 3,2920 | - |
| 14 feb 2024 | 3,2880 | 3,3780 | 3,2800 | 3,3780 | 3,3780 | - |
| 13 feb 2024 | 3,6040 | 3,6040 | 3,2540 | 3,2540 | 3,2540 | - |
| 12 feb 2024 | 3,6340 | 3,6780 | 3,5680 | 3,5680 | 3,5680 | - |
| 09 feb 2024 | 3,5960 | 3,6780 | 3,4640 | 3,6200 | 3,6200 | - |
| 08 feb 2024 | 3,9240 | 3,9480 | 3,5200 | 3,5400 | 3,5400 | - |
| 07 feb 2024 | 4,9060 | 4,9320 | 4,7020 | 4,7020 | 4,7020 | - |
| 06 feb 2024 | 4,7180 | 4,9340 | 4,7140 | 4,9240 | 4,9240 | - |
| 05 feb 2024 | 4,9700 | 4,9880 | 4,7080 | 4,7700 | 4,7700 | - |
| 02 feb 2024 | 5,2100 | 5,2300 | 4,8940 | 4,9700 | 4,9700 | - |
| 01 feb 2024 | 5,0000 | 5,0450 | 4,9520 | 5,0050 | 5,0050 | - |
| 31 ene 2024 | 5,1750 | 5,1950 | 5,0000 | 5,0000 | 5,0000 | - |
| 30 ene 2024 | 5,5550 | 5,5550 | 5,2700 | 5,2700 | 5,2700 | - |
| 29 ene 2024 | 5,2800 | 5,5500 | 5,2800 | 5,5500 | 5,5500 | - |
| 26 ene 2024 | 5,2850 | 5,5050 | 5,2700 | 5,2800 | 5,2800 | - |
| 25 ene 2024 | 5,2450 | 5,4100 | 5,1950 | 5,3100 | 5,3100 | - |
| 24 ene 2024 | 5,3150 | 5,3950 | 5,2200 | 5,2400 | 5,2400 | - |
| 23 ene 2024 | 5,1450 | 5,3350 | 5,1350 | 5,2950 | 5,2950 | - |
| 22 ene 2024 | 4,9560 | 5,1900 | 4,9520 | 5,1500 | 5,1500 | - |
| 19 ene 2024 | 4,9240 | 4,9460 | 4,7500 | 4,9160 | 4,9160 | - |
| 18 ene 2024 | 4,8040 | 4,9860 | 4,8040 | 4,8920 | 4,8920 | - |
| 17 ene 2024 | 5,0050 | 5,0050 | 4,7280 | 4,7920 | 4,7920 | - |
| 16 ene 2024 | 5,3500 | 5,3600 | 5,0050 | 5,0150 | 5,0150 | - |
| 15 ene 2024 | 5,3700 | 5,3700 | 5,3600 | 5,3650 | 5,3650 | - |
| 12 ene 2024 | 5,3450 | 5,4800 | 5,3150 | 5,3550 | 5,3550 | - |
| 11 ene 2024 | 5,5450 | 5,5600 | 5,2500 | 5,3350 | 5,3350 | - |
| 10 ene 2024 | 5,5000 | 5,5300 | 5,3300 | 5,5150 | 5,5150 | - |
| 09 ene 2024 | 5,8000 | 5,8000 | 5,5250 | 5,5250 | 5,5250 | - |
| 08 ene 2024 | 5,7300 | 5,8700 | 5,6650 | 5,8250 | 5,8250 | - |
| 05 ene 2024 | 5,8350 | 5,8450 | 5,7400 | 5,7400 | 5,7400 | - |
| 04 ene 2024 | 5,7850 | 5,8950 | 5,7000 | 5,8400 | 5,8400 | - |
| 03 ene 2024 | 6,2900 | 6,2950 | 5,7250 | 5,8000 | 5,8000 | - |
| 02 ene 2024 | 6,2350 | 6,6050 | 6,1050 | 6,3450 | 6,3450 | - |
| 29 dic 2023 | 6,3950 | 6,4050 | 6,3850 | 6,3850 | 6,3850 | - |
| 28 dic 2023 | 6,2750 | 6,3950 | 6,2750 | 6,3450 | 6,3450 | 28 |
| 27 dic 2023 | 6,3200 | 6,3500 | 6,1950 | 6,2900 | 6,2900 | - |
| 22 dic 2023 | 6,2450 | 6,3000 | 6,1350 | 6,1900 | 6,1900 | - |
| 21 dic 2023 | 6,1850 | 6,2250 | 6,1100 | 6,2250 | 6,2250 | - |
| 20 dic 2023 | 6,4500 | 6,4500 | 6,1250 | 6,1250 | 6,1250 | - |
| 19 dic 2023 | 6,3000 | 6,5700 | 6,3000 | 6,4350 | 6,4350 | - |
| 18 dic 2023 | 6,0150 | 6,3100 | 6,0150 | 6,2700 | 6,2700 | - |
| 15 dic 2023 | 6,2150 | 6,2700 | 6,0400 | 6,0450 | 6,0450 | - |
| *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.