Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,22 +0,64 (+0,77%) Bitcoin EUR
57.889,83 +490,43 (+0,85%)
XTPL SA (5C8.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:33PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 30,70 | 31,30 | 30,70 | 31,05 | 31,05 | 30 |
| 08 may 2024 | 32,00 | 32,00 | 30,50 | 30,50 | 30,50 | - |
| 07 may 2024 | 33,10 | 33,10 | 31,75 | 31,75 | 31,75 | - |
| 06 may 2024 | 32,35 | 33,80 | 32,35 | 32,85 | 32,85 | - |
| 03 may 2024 | 32,05 | 33,35 | 32,05 | 33,10 | 33,10 | - |
| 02 may 2024 | 32,40 | 32,70 | 32,05 | 32,05 | 32,05 | - |
| 30 abr 2024 | 32,75 | 32,75 | 32,25 | 32,55 | 32,55 | - |
| 29 abr 2024 | 32,95 | 32,95 | 32,45 | 32,45 | 32,45 | - |
| 26 abr 2024 | 32,20 | 32,95 | 32,20 | 32,65 | 32,65 | - |
| 25 abr 2024 | 32,65 | 33,00 | 31,90 | 31,90 | 31,90 | - |
| 24 abr 2024 | 31,75 | 33,45 | 31,75 | 32,40 | 32,40 | - |
| 23 abr 2024 | 31,70 | 31,70 | 30,45 | 31,00 | 31,00 | 30 |
| 22 abr 2024 | 31,80 | 31,90 | 31,40 | 31,40 | 31,40 | - |
| 19 abr 2024 | 32,05 | 32,05 | 31,40 | 31,50 | 31,50 | - |
| 18 abr 2024 | 31,90 | 32,35 | 31,85 | 31,90 | 31,90 | - |
| 17 abr 2024 | 32,10 | 32,50 | 31,55 | 31,60 | 31,60 | - |
| 16 abr 2024 | 32,30 | 32,55 | 31,80 | 31,90 | 31,90 | - |
| 15 abr 2024 | 32,90 | 33,25 | 31,70 | 31,75 | 31,75 | - |
| 12 abr 2024 | 33,05 | 33,60 | 32,55 | 32,55 | 32,55 | - |
| 11 abr 2024 | 32,90 | 33,40 | 32,80 | 32,80 | 32,80 | - |
| 10 abr 2024 | 32,45 | 33,25 | 32,40 | 32,40 | 32,40 | - |
| 09 abr 2024 | 32,35 | 32,95 | 32,20 | 32,20 | 32,20 | - |
| 08 abr 2024 | 32,10 | 32,10 | 31,65 | 31,65 | 31,65 | - |
| 05 abr 2024 | 32,60 | 32,60 | 31,40 | 32,30 | 32,30 | - |
| 04 abr 2024 | 32,55 | 32,65 | 32,30 | 32,40 | 32,40 | - |
| 03 abr 2024 | 31,80 | 32,55 | 31,25 | 32,20 | 32,20 | 50 |
| 02 abr 2024 | 31,05 | 31,75 | 31,05 | 31,60 | 31,60 | - |
| 28 mar 2024 | 30,70 | 31,10 | 30,40 | 30,60 | 30,60 | - |
| 27 mar 2024 | 30,30 | 31,10 | 30,30 | 30,50 | 30,50 | - |
| 26 mar 2024 | 30,50 | 30,90 | 30,20 | 30,30 | 30,30 | - |
| 25 mar 2024 | 29,60 | 30,90 | 29,50 | 30,40 | 30,40 | - |
| 22 mar 2024 | 27,90 | 29,30 | 27,40 | 29,00 | 29,00 | - |
| 21 mar 2024 | 27,80 | 28,20 | 27,70 | 27,70 | 27,70 | - |
| 20 mar 2024 | 28,00 | 28,20 | 27,70 | 27,70 | 27,70 | - |
| 19 mar 2024 | 27,10 | 29,10 | 26,00 | 28,80 | 28,80 | - |
| 18 mar 2024 | 27,40 | 27,80 | 27,20 | 27,60 | 27,60 | - |
| 15 mar 2024 | 29,80 | 29,80 | 27,10 | 27,30 | 27,30 | - |
| 14 mar 2024 | 30,00 | 30,00 | 29,20 | 29,80 | 29,80 | - |
| 13 mar 2024 | 29,90 | 30,10 | 29,20 | 30,00 | 30,00 | - |
| 12 mar 2024 | 30,20 | 30,40 | 29,90 | 29,90 | 29,90 | - |
| 11 mar 2024 | 29,80 | 30,70 | 28,50 | 30,30 | 30,30 | 110 |
| 08 mar 2024 | 29,70 | 30,30 | 29,60 | 29,60 | 29,60 | - |
| 07 mar 2024 | 30,50 | 30,70 | 29,70 | 29,70 | 29,70 | - |
| 06 mar 2024 | 30,20 | 30,70 | 30,20 | 30,40 | 30,40 | - |
| 05 mar 2024 | 30,30 | 30,80 | 29,90 | 30,00 | 30,00 | - |
| 04 mar 2024 | 30,00 | 30,90 | 29,50 | 30,10 | 30,10 | - |
| 01 mar 2024 | 30,70 | 31,10 | 29,70 | 29,70 | 29,70 | - |
| 29 feb 2024 | 30,20 | 30,90 | 30,20 | 30,50 | 30,50 | - |
| 28 feb 2024 | 31,00 | 31,60 | 30,10 | 30,20 | 30,20 | - |
| 27 feb 2024 | 29,30 | 31,10 | 29,30 | 30,70 | 30,70 | - |
| 26 feb 2024 | 28,60 | 29,30 | 28,60 | 29,00 | 29,00 | - |
| 23 feb 2024 | 29,20 | 29,20 | 28,70 | 28,70 | 28,70 | - |
| 22 feb 2024 | 30,30 | 30,30 | 28,70 | 29,10 | 29,10 | - |
| 21 feb 2024 | 31,40 | 31,70 | 29,90 | 30,00 | 30,00 | - |
| 20 feb 2024 | 31,00 | 31,60 | 31,00 | 31,20 | 31,20 | - |
| 19 feb 2024 | 30,40 | 31,70 | 30,40 | 30,80 | 30,80 | - |
| 16 feb 2024 | 30,60 | 30,70 | 30,10 | 30,10 | 30,10 | - |
| 15 feb 2024 | 30,40 | 31,60 | 30,30 | 30,30 | 30,30 | 325 |
| 14 feb 2024 | 30,20 | 30,40 | 29,70 | 30,20 | 30,20 | - |
| 13 feb 2024 | 29,80 | 30,40 | 29,80 | 30,00 | 30,00 | - |
| 12 feb 2024 | 29,40 | 30,10 | 29,00 | 29,70 | 29,70 | - |
| 09 feb 2024 | 30,10 | 30,80 | 29,50 | 29,50 | 29,50 | - |
| 08 feb 2024 | 30,70 | 30,80 | 30,20 | 30,20 | 30,20 | - |
| 07 feb 2024 | 31,50 | 31,50 | 30,50 | 30,50 | 30,50 | - |
| 06 feb 2024 | 32,20 | 33,00 | 31,30 | 31,30 | 31,30 | - |
| 05 feb 2024 | 31,70 | 32,60 | 31,70 | 31,90 | 31,90 | - |
| 02 feb 2024 | 31,20 | 31,70 | 30,50 | 31,50 | 31,50 | - |
| 01 feb 2024 | 31,20 | 31,30 | 30,90 | 31,00 | 31,00 | - |
| 31 ene 2024 | 31,80 | 31,90 | 30,80 | 30,90 | 30,90 | - |
| 30 ene 2024 | 31,80 | 31,90 | 31,20 | 31,70 | 31,70 | - |
| 29 ene 2024 | 32,10 | 32,10 | 31,50 | 32,00 | 32,00 | - |
| 26 ene 2024 | 32,10 | 32,20 | 31,80 | 31,80 | 31,80 | - |
| 25 ene 2024 | 32,80 | 32,80 | 31,60 | 32,40 | 32,40 | - |
| 24 ene 2024 | 33,10 | 33,30 | 32,50 | 32,60 | 32,60 | - |
| 23 ene 2024 | 33,20 | 33,90 | 32,70 | 32,80 | 32,80 | - |
| 22 ene 2024 | 33,10 | 33,80 | 32,90 | 32,90 | 32,90 | - |
| 19 ene 2024 | 32,40 | 33,20 | 32,10 | 32,90 | 32,90 | - |
| 18 ene 2024 | 32,40 | 32,80 | 32,30 | 32,30 | 32,30 | - |
| 17 ene 2024 | 33,40 | 33,60 | 32,20 | 32,20 | 32,20 | - |
| 16 ene 2024 | 34,10 | 34,10 | 33,20 | 33,20 | 33,20 | - |
| 15 ene 2024 | 34,80 | 35,20 | 33,90 | 34,00 | 34,00 | - |
| 12 ene 2024 | 34,80 | 35,00 | 34,30 | 34,30 | 34,30 | - |
| 11 ene 2024 | 34,90 | 35,10 | 34,50 | 34,50 | 34,50 | - |
| 10 ene 2024 | 35,10 | 35,30 | 34,50 | 34,60 | 34,60 | - |
| 09 ene 2024 | 35,40 | 35,90 | 34,80 | 34,80 | 34,80 | - |
| 08 ene 2024 | 35,10 | 35,60 | 35,00 | 35,10 | 35,10 | - |
| 05 ene 2024 | 36,40 | 36,40 | 35,20 | 35,20 | 35,20 | - |
| 04 ene 2024 | 36,40 | 37,00 | 36,20 | 36,20 | 36,20 | - |
| 03 ene 2024 | 37,00 | 37,20 | 36,10 | 36,10 | 36,10 | - |
| 02 ene 2024 | 37,60 | 37,80 | 36,70 | 36,80 | 36,80 | - |
| 29 dic 2023 | 37,40 | 38,10 | 37,00 | 37,00 | 37,00 | - |
| 28 dic 2023 | 37,30 | 38,30 | 37,10 | 37,20 | 37,20 | - |
| 27 dic 2023 | 36,90 | 38,40 | 36,90 | 37,20 | 37,20 | - |
| 22 dic 2023 | 37,00 | 37,80 | 36,70 | 36,80 | 36,80 | - |
| 21 dic 2023 | 36,40 | 37,90 | 36,40 | 36,90 | 36,90 | - |
| 20 dic 2023 | 37,00 | 37,10 | 36,20 | 36,20 | 36,20 | - |
| 19 dic 2023 | 36,40 | 37,70 | 36,30 | 36,80 | 36,80 | 265 |
| 18 dic 2023 | 37,80 | 38,70 | 36,10 | 36,40 | 36,40 | - |
| 15 dic 2023 | 38,60 | 39,10 | 37,70 | 37,70 | 37,70 | - |
| 14 dic 2023 | 39,00 | 39,20 | 38,40 | 38,60 | 38,60 | - |
| *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.