Mercados españoles cerrados en 3 hrs 23 min
IBEX 35
11.129,80 +146,10 (+1,33%) Euro Stoxx 50
4.976,67 +37,66 (+0,76%) Dólar/Euro
1,0717 -0,0016 (-0,15%) Petróleo Brent
89,52 +0,51 (+0,57%) Oro
2.356,70 +14,20 (+0,61%) Bitcoin EUR
60.025,69 +559,84 (+0,94%)
Audax Renovables SA (54F.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:11AM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 100 |
| 25 abr 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
| 24 abr 2024 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | - |
| 23 abr 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
| 22 abr 2024 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | - |
| 19 abr 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 18 abr 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 17 abr 2024 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | - |
| 16 abr 2024 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | - |
| 15 abr 2024 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | - |
| 12 abr 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
| 11 abr 2024 | 1,6820 | 1,6820 | 1,6820 | 1,6820 | 1,6820 | - |
| 10 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 09 abr 2024 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 08 abr 2024 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | - |
| 05 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 04 abr 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | - |
| 03 abr 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | - |
| 02 abr 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
| 28 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 27 mar 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
| 26 mar 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
| 25 mar 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 22 mar 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 21 mar 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 20 mar 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| 19 mar 2024 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | - |
| 18 mar 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 15 mar 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 14 mar 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 13 mar 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 12 mar 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
| 11 mar 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 08 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 07 mar 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 06 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 05 mar 2024 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | - |
| 04 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 01 mar 2024 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | - |
| 29 feb 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
| 28 feb 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 27 feb 2024 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
| 26 feb 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 23 feb 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 22 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 21 feb 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 20 feb 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 19 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 16 feb 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 15 feb 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 14 feb 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 13 feb 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
| 12 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 09 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 08 feb 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 07 feb 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
| 06 feb 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
| 05 feb 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 02 feb 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
| 01 feb 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 31 ene 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 30 ene 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| 29 ene 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 26 ene 2024 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | - |
| 25 ene 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 24 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23 ene 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 22 ene 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
| 19 ene 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 18 ene 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 17 ene 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 16 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 12 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 11 ene 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 10 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 09 ene 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 08 ene 2024 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | - |
| 05 ene 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 04 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 03 ene 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
| 02 ene 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 29 dic 2023 | 1,2660 | 1,2980 | 1,2660 | 1,2940 | 1,2940 | - |
| 28 dic 2023 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | - |
| 27 dic 2023 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 22 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 21 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 20 dic 2023 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 19 dic 2023 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
| 18 dic 2023 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
| 15 dic 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 14 dic 2023 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
| 13 dic 2023 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 12 dic 2023 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 11 dic 2023 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 08 dic 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 07 dic 2023 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 06 dic 2023 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | - |
| 05 dic 2023 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 04 dic 2023 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| *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.