Mercados españoles abiertos en 3 hrs 15 min

Wise Group AB (5CL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0400-0,0200 (-0,97%)
Al cierre: 09:43PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,06002,08002,04002,04002,0400500
07 may 20242,04002,07002,01002,06002,0600-
06 may 20241,98502,07001,98502,05002,0500-
03 may 20242,01002,01001,96501,98501,9850-
02 may 20241,95502,02001,93002,01002,0100-
30 abr 20241,94501,95001,94501,94501,9450-
29 abr 20241,96001,96001,88501,95501,9550-
26 abr 20242,03002,03001,91501,96001,9600-
25 abr 20242,05002,05002,00002,02002,0200-
24 abr 20242,06002,08002,04002,05002,0500-
23 abr 20242,11002,11002,06002,06002,0600-
22 abr 20242,14002,14002,10002,11002,1100-
19 abr 20242,13002,25002,13002,14002,1400-
18 abr 20242,13002,21002,13002,13002,1300-
17 abr 20242,13002,19002,13002,17002,1700-
16 abr 20242,14002,21002,10002,13002,1300-
15 abr 20242,16002,22002,14002,14002,1400-
12 abr 20242,16002,21002,14002,14002,1400-
11 abr 20242,28002,28002,15002,16002,1600-
10 abr 20242,28002,33002,25002,28002,2800-
09 abr 20242,14002,33002,07002,28002,2800-
08 abr 20242,09002,20002,04002,14002,1400-
05 abr 20242,11002,11002,07002,09002,0900-
04 abr 20242,22002,23002,10002,11002,1100-
03 abr 20242,13002,22002,13002,21002,2100-
02 abr 20242,14002,14002,09002,13002,1300-
28 mar 20242,09002,10002,07002,08002,0800-
27 mar 20242,10002,30002,09002,09002,0900-
26 mar 20242,10002,21002,10002,10002,1000-
25 mar 20242,07002,24002,07002,10002,1000-
22 mar 20242,04002,14002,04002,07002,0700-
21 mar 20242,02002,10002,02002,05002,0500-
20 mar 20242,02002,06002,01002,02002,0200-
19 mar 20242,03002,07002,01002,02002,0200-
18 mar 20242,04002,07002,01002,03002,0300-
15 mar 20242,06002,14002,03002,04002,0400-
14 mar 20242,05002,14002,05002,06002,0600-
13 mar 20242,07002,12002,05002,05002,0500-
12 mar 20242,08002,19002,07002,07002,0700-
11 mar 20242,09002,15002,08002,08002,0800-
08 mar 20242,09002,16002,09002,09002,0900-
07 mar 20242,08002,16002,08002,09002,0900-
06 mar 20242,08002,11002,08002,08002,0800-
05 mar 20242,09002,13002,08002,08002,0800-
04 mar 20242,09002,11002,08002,08002,0800-
01 mar 20242,08002,17002,08002,09002,0900-
29 feb 20242,08002,14002,08002,09002,0900-
28 feb 20242,20002,20002,08002,08002,0800-
27 feb 20242,41002,41002,15002,20002,2000-
26 feb 20242,35002,41002,25002,41002,4100-
23 feb 20242,42002,42002,26002,34002,3400-
22 feb 20242,60002,60002,14002,43002,4300-
21 feb 20242,80002,83002,55002,60002,6000-
20 feb 20242,74002,80002,72002,80002,8000-
19 feb 20242,63002,74002,53002,74002,7400-
16 feb 20242,58002,63002,57002,63002,6300-
15 feb 20242,68002,68002,52002,58002,5800-
14 feb 20242,69002,69002,60002,68002,6800-
13 feb 20242,71002,71002,58002,69002,6900-
12 feb 20242,58002,71002,51002,71002,7100-
09 feb 20242,75002,75002,50002,58002,5800-
08 feb 20242,82002,91002,69002,75002,7500-
07 feb 20242,71002,82002,68002,82002,8200-
06 feb 20242,82002,82002,65002,71002,7100-
05 feb 20242,85002,91002,55002,81002,8100500
02 feb 20243,00003,00002,82002,86002,8600-
01 feb 20242,87003,01002,87003,01003,0100-
31 ene 20242,85002,88002,78002,88002,8800-
30 ene 20242,82002,89002,79002,85002,8500-
29 ene 20242,75002,85002,70002,82002,8200-
26 ene 20242,69002,75002,64002,75002,7500-
25 ene 20242,62002,69002,61002,69002,6900-
24 ene 20242,58002,62002,48002,62002,6200-
23 ene 20242,68002,68002,47002,57002,5700-
22 ene 20242,76002,76002,62002,67002,6700-
19 ene 20242,73002,82002,59002,59002,5900-
18 ene 20242,77002,82002,66002,73002,7300-
17 ene 20242,98002,98002,77002,77002,7700-
16 ene 20242,89002,99002,89002,99002,9900-
15 ene 20242,99002,99002,83002,90002,9000-
12 ene 20242,80003,00002,80003,00003,0000-
11 ene 20242,79002,84002,73002,80002,8000-
10 ene 20242,66002,79002,62002,79002,7900-
09 ene 20242,63002,68002,60002,65002,6500-
08 ene 20242,62002,66002,55002,64002,6400-
05 ene 20242,69002,69002,56002,62002,6200-
04 ene 20242,52002,69002,51002,68002,6800-
03 ene 20242,57002,59002,47002,51002,5100-
02 ene 20242,53002,64002,50002,57002,5700-
29 dic 20232,33002,33002,29002,32002,3200-
28 dic 20232,35002,35002,27002,33002,3300-
27 dic 20232,28002,35002,25002,35002,3500-
22 dic 20232,30002,30002,20002,28002,2800-
21 dic 20232,30002,31002,16002,16002,1600-
20 dic 20232,27002,31002,25002,29002,2900-
19 dic 20232,27002,27002,17002,26002,2600-
18 dic 20232,29002,29002,19002,27002,2700-
15 dic 20232,34002,34002,24002,29002,2900-
14 dic 20232,36002,36002,29002,34002,3400-
13 dic 20232,37002,37002,30002,36002,3600-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...