Mercados españoles cerrados
S&P 500
5.301,77 +55,09 (+1,05%) Nasdaq
16.729,42 +218,24 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,81 +0,43 (+0,52%) Bitcoin EUR
60.131,92 +3.804,23 (+6,75%)
Genius Brands International Inc (4XV0.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08PM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 0,9900 | 0,9950 | 0,9650 | 0,9650 | 0,9650 | 500 |
| 14 may 2024 | 1,0000 | 1,0100 | 0,9800 | 0,9950 | 0,9950 | - |
| 13 may 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | - |
| 10 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 09 may 2024 | 1,0000 | 1,0100 | 0,9950 | 0,9950 | 0,9950 | - |
| 08 may 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | - |
| 07 may 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | - |
| 06 may 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | - |
| 03 may 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | - |
| 02 may 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | - |
| 30 abr 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | - |
| 29 abr 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | - |
| 26 abr 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | - |
| 25 abr 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | - |
| 24 abr 2024 | 1,0600 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | - |
| 23 abr 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | - |
| 22 abr 2024 | 1,0300 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | - |
| 19 abr 2024 | 1,0500 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | - |
| 18 abr 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | - |
| 17 abr 2024 | 1,4000 | 1,4200 | 1,3400 | 1,3600 | 1,3600 | - |
| 16 abr 2024 | 1,4600 | 1,5500 | 1,4300 | 1,4700 | 1,4700 | - |
| 15 abr 2024 | 1,5400 | 1,5900 | 1,4700 | 1,4700 | 1,4700 | - |
| 12 abr 2024 | 1,7000 | 1,8300 | 1,7000 | 1,7400 | 1,7400 | - |
| 11 abr 2024 | 1,4900 | 1,6500 | 1,4400 | 1,6500 | 1,6500 | - |
| 10 abr 2024 | 1,4400 | 1,5500 | 1,4200 | 1,5000 | 1,5000 | - |
| 09 abr 2024 | 1,3800 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | - |
| 08 abr 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | - |
| 05 abr 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | - |
| 04 abr 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | - |
| 03 abr 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | - |
| 02 abr 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | - |
| 28 mar 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | - |
| 27 mar 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | - |
| 26 mar 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | - |
| 25 mar 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | - |
| 22 mar 2024 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | - |
| 21 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | - |
| 20 mar 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2400 | 1,2400 | - |
| 19 mar 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | - |
| 18 mar 2024 | 1,1800 | 1,2400 | 1,1700 | 1,2200 | 1,2200 | - |
| 15 mar 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | - |
| 14 mar 2024 | 1,2700 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | - |
| 13 mar 2024 | 1,2800 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | - |
| 12 mar 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 mar 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | - |
| 08 mar 2024 | 1,3200 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | - |
| 07 mar 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | - |
| 06 mar 2024 | 1,4100 | 1,4100 | 1,3200 | 1,3200 | 1,3200 | - |
| 05 mar 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | - |
| 04 mar 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | - |
| 01 mar 2024 | 1,5400 | 1,5400 | 1,4400 | 1,4400 | 1,4400 | - |
| 29 feb 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | - |
| 28 feb 2024 | 1,4600 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | - |
| 27 feb 2024 | 1,5000 | 1,5400 | 1,4500 | 1,4500 | 1,4500 | - |
| 26 feb 2024 | 1,4400 | 1,5100 | 1,4100 | 1,5100 | 1,5100 | - |
| 23 feb 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | - |
| 22 feb 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | - |
| 21 feb 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4300 | 1,4300 | - |
| 20 feb 2024 | 1,4200 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | - |
| 19 feb 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | - |
| 16 feb 2024 | 1,4600 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | - |
| 15 feb 2024 | 1,4700 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | - |
| 14 feb 2024 | 1,5100 | 1,5300 | 1,3700 | 1,4600 | 1,4600 | - |
| 13 feb 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | - |
| 12 feb 2024 | 1,1700 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | - |
| 09 feb 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | - |
| 08 feb 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | - |
| 07 feb 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | - |
| 06 feb 2024 | 1,2000 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | - |
| 05 feb 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | - |
| 02 feb 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | - |
| 01 feb 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | - |
| 31 ene 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | - |
| 30 ene 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | - |
| 29 ene 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | - |
| 26 ene 2024 | 1,0600 | 1,1200 | 1,0400 | 1,1200 | 1,1200 | - |
| 25 ene 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | - |
| 24 ene 2024 | 1,0700 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | - |
| 23 ene 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | - |
| 22 ene 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | - |
| 19 ene 2024 | 1,0700 | 1,0800 | 1,0100 | 1,0600 | 1,0600 | - |
| 18 ene 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | - |
| 17 ene 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | - |
| 16 ene 2024 | 1,1600 | 1,1900 | 1,1200 | 1,1200 | 1,1200 | - |
| 15 ene 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 12 ene 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | - |
| 11 ene 2024 | 1,2100 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | - |
| 10 ene 2024 | 1,2300 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | - |
| 09 ene 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | - |
| 08 ene 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | - |
| 05 ene 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 04 ene 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | - |
| 03 ene 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | - |
| 02 ene 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | - |
| 29 dic 2023 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 28 dic 2023 | 1,2900 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | - |
| 27 dic 2023 | 1,2400 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | - |
| 22 dic 2023 | 1,2900 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | - |
| 21 dic 2023 | 1,2900 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | - |
| 20 dic 2023 | 1,2900 | 1,3400 | 1,2700 | 1,2700 | 1,2700 | - |
| *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.