Mercados españoles abiertos en 6 hrs 20 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.702,24 +628,26 (+1,65%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,19 +0,31 (+0,37%) Bitcoin EUR
58.274,26 +1.356,02 (+2,38%)
Penneo A/S (4ZD.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:35PM 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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0,9860 | 0,9920 | 0,9760 | 0,9920 | 0,9920 | 580 |
| 08 may 2024 | 0,9920 | 0,9920 | 0,9740 | 0,9740 | 0,9740 | - |
| 07 may 2024 | 0,9920 | 1,0100 | 0,9860 | 0,9940 | 0,9940 | - |
| 06 may 2024 | 0,9860 | 1,0000 | 0,9820 | 0,9940 | 0,9940 | - |
| 03 may 2024 | 0,9860 | 0,9960 | 0,9760 | 0,9880 | 0,9880 | - |
| 02 may 2024 | 0,9820 | 0,9880 | 0,9600 | 0,9880 | 0,9880 | - |
| 30 abr 2024 | 0,9880 | 1,0000 | 0,9680 | 1,0000 | 1,0000 | - |
| 29 abr 2024 | 0,9760 | 0,9900 | 0,9580 | 0,9900 | 0,9900 | - |
| 26 abr 2024 | 0,9660 | 0,9780 | 0,9540 | 0,9780 | 0,9780 | - |
| 25 abr 2024 | 0,9820 | 0,9820 | 0,9560 | 0,9680 | 0,9680 | - |
| 24 abr 2024 | 0,9800 | 0,9860 | 0,9600 | 0,9840 | 0,9840 | - |
| 23 abr 2024 | 0,9960 | 0,9960 | 0,9600 | 0,9800 | 0,9800 | - |
| 22 abr 2024 | 0,9740 | 1,0250 | 0,9560 | 1,0250 | 1,0250 | - |
| 19 abr 2024 | 0,9500 | 0,9740 | 0,9300 | 0,9740 | 0,9740 | - |
| 18 abr 2024 | 0,9700 | 0,9700 | 0,9560 | 0,9600 | 0,9600 | - |
| 17 abr 2024 | 0,9800 | 0,9840 | 0,9680 | 0,9700 | 0,9700 | - |
| 16 abr 2024 | 0,9860 | 1,0150 | 0,9700 | 0,9800 | 0,9800 | - |
| 15 abr 2024 | 1,0150 | 1,0250 | 0,9940 | 0,9940 | 0,9940 | - |
| 12 abr 2024 | 1,0250 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | - |
| 11 abr 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | - |
| 10 abr 2024 | 1,0300 | 1,0350 | 1,0000 | 1,0300 | 1,0300 | - |
| 09 abr 2024 | 1,0250 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | - |
| 08 abr 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | - |
| 05 abr 2024 | 1,0450 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | - |
| 04 abr 2024 | 1,0350 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | - |
| 03 abr 2024 | 1,0250 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | - |
| 02 abr 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | - |
| 28 mar 2024 | 1,0450 | 1,0450 | 1,0250 | 1,0400 | 1,0400 | - |
| 27 mar 2024 | 1,0450 | 1,0500 | 1,0250 | 1,0400 | 1,0400 | - |
| 26 mar 2024 | 1,0550 | 1,0550 | 1,0350 | 1,0500 | 1,0500 | - |
| 25 mar 2024 | 1,0550 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | - |
| 22 mar 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | - |
| 21 mar 2024 | 1,0700 | 1,0800 | 1,0650 | 1,0800 | 1,0800 | - |
| 20 mar 2024 | 1,0400 | 1,0750 | 1,0400 | 1,0650 | 1,0650 | - |
| 19 mar 2024 | 1,0700 | 1,0750 | 1,0400 | 1,0400 | 1,0400 | - |
| 18 mar 2024 | 1,0650 | 1,0700 | 1,0350 | 1,0700 | 1,0700 | - |
| 15 mar 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | - |
| 14 mar 2024 | 1,0850 | 1,0850 | 1,0500 | 1,0500 | 1,0500 | - |
| 13 mar 2024 | 1,0650 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | - |
| 12 mar 2024 | 1,1000 | 1,1050 | 1,0550 | 1,0700 | 1,0700 | - |
| 11 mar 2024 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | - |
| 08 mar 2024 | 1,0750 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | - |
| 07 mar 2024 | 1,0650 | 1,0850 | 1,0400 | 1,0800 | 1,0800 | - |
| 06 mar 2024 | 1,0650 | 1,0800 | 1,0650 | 1,0700 | 1,0700 | - |
| 05 mar 2024 | 1,0700 | 1,0950 | 1,0700 | 1,0700 | 1,0700 | - |
| 04 mar 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | - |
| 01 mar 2024 | 1,1000 | 1,1000 | 1,0750 | 1,0800 | 1,0800 | - |
| 29 feb 2024 | 1,1050 | 1,1050 | 1,0950 | 1,1000 | 1,1000 | - |
| 28 feb 2024 | 1,0800 | 1,1050 | 1,0800 | 1,1050 | 1,1050 | - |
| 27 feb 2024 | 1,1350 | 1,1350 | 1,0750 | 1,0800 | 1,0800 | - |
| 26 feb 2024 | 1,1100 | 1,1400 | 1,0950 | 1,1400 | 1,1400 | - |
| 23 feb 2024 | 1,1150 | 1,1150 | 1,0950 | 1,1100 | 1,1100 | - |
| 22 feb 2024 | 1,0600 | 1,1150 | 1,0600 | 1,1150 | 1,1150 | - |
| 21 feb 2024 | 1,1050 | 1,1100 | 1,0600 | 1,0650 | 1,0650 | - |
| 20 feb 2024 | 1,1700 | 1,1900 | 1,1000 | 1,1050 | 1,1050 | - |
| 19 feb 2024 | 1,1500 | 1,1750 | 1,1450 | 1,1750 | 1,1750 | - |
| 16 feb 2024 | 1,1250 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | - |
| 15 feb 2024 | 1,1250 | 1,1250 | 1,0950 | 1,1250 | 1,1250 | - |
| 14 feb 2024 | 1,1250 | 1,1300 | 1,1000 | 1,1250 | 1,1250 | - |
| 13 feb 2024 | 1,1250 | 1,1250 | 1,0650 | 1,1250 | 1,1250 | - |
| 12 feb 2024 | 1,1100 | 1,1350 | 1,0950 | 1,1250 | 1,1250 | - |
| 09 feb 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | - |
| 08 feb 2024 | 1,0950 | 1,1100 | 1,0850 | 1,1100 | 1,1100 | - |
| 07 feb 2024 | 1,1250 | 1,1350 | 1,0850 | 1,1000 | 1,1000 | - |
| 06 feb 2024 | 1,1050 | 1,1300 | 1,1050 | 1,1250 | 1,1250 | - |
| 05 feb 2024 | 1,1700 | 1,1700 | 1,0800 | 1,1100 | 1,1100 | - |
| 02 feb 2024 | 1,1450 | 1,1700 | 1,0600 | 1,1700 | 1,1700 | - |
| 01 feb 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1400 | 1,1400 | - |
| 31 ene 2024 | 1,1150 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | - |
| 30 ene 2024 | 1,1450 | 1,1550 | 1,1150 | 1,1150 | 1,1150 | - |
| 29 ene 2024 | 1,1350 | 1,1600 | 1,1300 | 1,1450 | 1,1450 | - |
| 26 ene 2024 | 1,1950 | 1,1950 | 1,1250 | 1,1400 | 1,1400 | - |
| 25 ene 2024 | 1,1750 | 1,1950 | 1,1700 | 1,1950 | 1,1950 | - |
| 24 ene 2024 | 1,1750 | 1,1900 | 1,1600 | 1,1750 | 1,1750 | - |
| 23 ene 2024 | 1,1550 | 1,1750 | 1,1400 | 1,1750 | 1,1750 | - |
| 22 ene 2024 | 1,1600 | 1,1650 | 1,1400 | 1,1550 | 1,1550 | - |
| 19 ene 2024 | 1,1650 | 1,1650 | 1,1400 | 1,1600 | 1,1600 | - |
| 18 ene 2024 | 1,1650 | 1,1700 | 1,1450 | 1,1650 | 1,1650 | - |
| 17 ene 2024 | 1,1250 | 1,1650 | 1,1250 | 1,1650 | 1,1650 | - |
| 16 ene 2024 | 1,1550 | 1,1650 | 1,1250 | 1,1250 | 1,1250 | - |
| 15 ene 2024 | 1,1600 | 1,1700 | 1,1350 | 1,1550 | 1,1550 | - |
| 12 ene 2024 | 1,2050 | 1,2050 | 1,1500 | 1,1600 | 1,1600 | - |
| 11 ene 2024 | 1,2550 | 1,2550 | 1,1950 | 1,2050 | 1,2050 | - |
| 10 ene 2024 | 1,1800 | 1,2650 | 1,1300 | 1,2600 | 1,2600 | - |
| 09 ene 2024 | 1,1400 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | - |
| 08 ene 2024 | 1,1750 | 1,1750 | 1,1300 | 1,1400 | 1,1400 | - |
| 05 ene 2024 | 1,1000 | 1,1750 | 1,1000 | 1,1750 | 1,1750 | - |
| 04 ene 2024 | 1,0300 | 1,1050 | 1,0050 | 1,1050 | 1,1050 | - |
| 03 ene 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | - |
| 02 ene 2024 | 0,9900 | 1,0100 | 0,9820 | 1,0000 | 1,0000 | - |
| 29 dic 2023 | 1,0050 | 1,0200 | 0,9880 | 0,9900 | 0,9900 | - |
| 28 dic 2023 | 1,0050 | 1,0200 | 0,9920 | 1,0050 | 1,0050 | - |
| 27 dic 2023 | 0,9760 | 1,0150 | 0,9760 | 1,0050 | 1,0050 | - |
| 22 dic 2023 | 1,0000 | 1,0150 | 0,9760 | 0,9780 | 0,9780 | - |
| 21 dic 2023 | 1,0050 | 1,0050 | 0,9800 | 1,0000 | 1,0000 | - |
| 20 dic 2023 | 0,9960 | 1,0100 | 0,9840 | 1,0050 | 1,0050 | - |
| 19 dic 2023 | 1,0400 | 1,0400 | 0,9780 | 1,0000 | 1,0000 | - |
| 18 dic 2023 | 1,0450 | 1,0650 | 1,0150 | 1,0400 | 1,0400 | - |
| 15 dic 2023 | 1,0400 | 1,0500 | 1,0250 | 1,0500 | 1,0500 | - |
| 14 dic 2023 | 1,0700 | 1,0700 | 1,0350 | 1,0400 | 1,0400 | - |
| *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.