Mercados españoles cerrados
S&P 500
5.468,19 -9,71 (-0,18%) Nasdaq
17.826,23 +21,07 (+0,12%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0707 +0,0023 (+0,21%) Petróleo Brent
86,10 +0,85 (+1,00%) Bitcoin EUR
57.704,09 +669,24 (+1,17%)
FAT Brands Inc (5PN.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 07:37PM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 4,6800 | 4,8400 | 4,6600 | 4,6600 | 4,6600 | 80 |
| 26 jun 2024 | 4,7800 | 4,8600 | 4,7800 | 4,8600 | 4,8600 | - |
| 25 jun 2024 | 4,8000 | 4,8800 | 4,8000 | 4,8200 | 4,8200 | - |
| 24 jun 2024 | 4,9800 | 4,9800 | 4,7800 | 4,8800 | 4,8800 | - |
| 21 jun 2024 | 4,9800 | 5,0500 | 4,9800 | 4,9800 | 4,9800 | - |
| 20 jun 2024 | 4,8800 | 5,0000 | 4,8800 | 4,9600 | 4,9600 | - |
| 19 jun 2024 | 4,8800 | 4,9000 | 4,8800 | 4,8800 | 4,8800 | - |
| 18 jun 2024 | 4,9200 | 4,9200 | 4,8600 | 4,8600 | 4,8600 | - |
| 17 jun 2024 | 4,9800 | 4,9800 | 4,8800 | 4,8800 | 4,8800 | - |
| 14 jun 2024 | 4,9800 | 5,0000 | 4,9200 | 5,0000 | 5,0000 | - |
| 13 jun 2024 | 4,9200 | 4,9600 | 4,8200 | 4,9600 | 4,9600 | - |
| 12 jun 2024 | 4,8800 | 4,9200 | 4,8000 | 4,9200 | 4,9200 | - |
| 11 jun 2024 | 4,8600 | 4,9400 | 4,8000 | 4,8400 | 4,8400 | - |
| 10 jun 2024 | 5,2500 | 5,2500 | 4,8600 | 4,9200 | 4,9200 | - |
| 07 jun 2024 | 5,2500 | 5,2500 | 5,2000 | 5,2000 | 5,2000 | - |
| 06 jun 2024 | 5,1000 | 5,3500 | 5,1000 | 5,3000 | 5,3000 | - |
| 05 jun 2024 | 5,3000 | 5,4000 | 5,2000 | 5,2000 | 5,2000 | - |
| 04 jun 2024 | 5,4000 | 5,4500 | 5,4000 | 5,4000 | 5,4000 | - |
| 03 jun 2024 | 5,4500 | 5,5000 | 5,3000 | 5,4000 | 5,4000 | - |
| 31 may 2024 | 5,2500 | 5,5000 | 5,2500 | 5,3000 | 5,3000 | - |
| 30 may 2024 | 5,1000 | 5,4000 | 5,1000 | 5,3500 | 5,3500 | - |
| 29 may 2024 | 4,9200 | 5,0000 | 4,9200 | 4,9800 | 4,9800 | - |
| 28 may 2024 | 4,8200 | 4,9400 | 4,8200 | 4,9000 | 4,9000 | - |
| 27 may 2024 | 4,8200 | 4,8600 | 4,8200 | 4,8600 | 4,8600 | - |
| 24 may 2024 | 4,7600 | 4,7600 | 4,6800 | 4,7000 | 4,7000 | - |
| 23 may 2024 | 4,7400 | 4,8000 | 4,7200 | 4,7400 | 4,7400 | - |
| 22 may 2024 | 4,7800 | 4,8800 | 4,7600 | 4,7600 | 4,7600 | - |
| 21 may 2024 | 4,9800 | 5,0000 | 4,8400 | 4,8400 | 4,8400 | - |
| 20 may 2024 | 4,9800 | 5,0000 | 4,9800 | 5,0000 | 5,0000 | - |
| 17 may 2024 | 4,9800 | 5,0500 | 4,9200 | 4,9200 | 4,9200 | - |
| 16 may 2024 | 5,0500 | 5,1000 | 4,9400 | 4,9400 | 4,9400 | - |
| 15 may 2024 | 5,1000 | 5,1500 | 5,0000 | 5,0000 | 5,0000 | - |
| 14 may 2024 | 4,9200 | 5,1000 | 4,9200 | 5,0000 | 5,0000 | - |
| 14 may 2024 | 0.14 Dividendo | |||||
| 13 may 2024 | 5,0000 | 5,2000 | 5,0000 | 5,0500 | 4,9100 | 130 |
| 10 may 2024 | 6,9500 | 7,0500 | 6,9500 | 7,0000 | 6,8059 | - |
| 09 may 2024 | 6,9000 | 6,9500 | 6,8500 | 6,9000 | 6,7087 | - |
| 08 may 2024 | 7,0000 | 7,2500 | 6,8500 | 6,8500 | 6,6601 | - |
| 07 may 2024 | 6,9000 | 7,1500 | 6,8500 | 7,1500 | 6,9518 | - |
| 06 may 2024 | 6,8500 | 7,0500 | 6,8000 | 6,8500 | 6,6601 | - |
| 03 may 2024 | 6,9000 | 6,9000 | 6,7500 | 6,8500 | 6,6601 | - |
| 02 may 2024 | 6,7500 | 6,9000 | 6,7500 | 6,8000 | 6,6115 | - |
| 30 abr 2024 | 6,8000 | 6,9500 | 6,8000 | 6,9500 | 6,7573 | - |
| 29 abr 2024 | 6,7500 | 6,9000 | 6,7500 | 6,9000 | 6,7087 | - |
| 26 abr 2024 | 7,0000 | 7,0000 | 6,9000 | 6,9500 | 6,7573 | - |
| 25 abr 2024 | 6,9000 | 6,9500 | 6,8000 | 6,9000 | 6,7087 | - |
| 24 abr 2024 | 7,0000 | 7,0000 | 6,9000 | 6,9500 | 6,7573 | - |
| 23 abr 2024 | 6,7500 | 6,9000 | 6,7000 | 6,9000 | 6,7087 | - |
| 22 abr 2024 | 6,8000 | 6,8500 | 6,7000 | 6,8000 | 6,6115 | - |
| 19 abr 2024 | 6,5500 | 6,7500 | 6,5500 | 6,7500 | 6,5629 | - |
| 18 abr 2024 | 6,6500 | 6,7500 | 6,6500 | 6,7500 | 6,5629 | - |
| 17 abr 2024 | 6,6000 | 6,7000 | 6,6000 | 6,6500 | 6,4656 | - |
| 16 abr 2024 | 6,6000 | 6,7000 | 6,6000 | 6,6500 | 6,4656 | - |
| 15 abr 2024 | 6,7000 | 6,7500 | 6,6000 | 6,6000 | 6,4170 | - |
| 12 abr 2024 | 6,7500 | 6,8000 | 6,6500 | 6,6500 | 6,4656 | - |
| 11 abr 2024 | 6,9000 | 7,0000 | 6,8500 | 6,8500 | 6,6601 | - |
| 10 abr 2024 | 6,9000 | 7,1500 | 6,9000 | 6,9000 | 6,7087 | - |
| 09 abr 2024 | 6,8000 | 7,0000 | 6,8000 | 6,9000 | 6,7087 | - |
| 08 abr 2024 | 6,9000 | 7,1000 | 6,9000 | 7,1000 | 6,9032 | - |
| 05 abr 2024 | 6,9000 | 7,2000 | 6,9000 | 7,2000 | 7,0004 | - |
| 04 abr 2024 | 6,8500 | 6,9000 | 6,8500 | 6,9000 | 6,7087 | - |
| 03 abr 2024 | 6,8500 | 7,0500 | 6,8500 | 6,8500 | 6,6601 | - |
| 02 abr 2024 | 6,9500 | 7,0500 | 6,9000 | 6,9000 | 6,7087 | - |
| 28 mar 2024 | 7,0500 | 7,1000 | 7,0500 | 7,1000 | 6,9032 | - |
| 27 mar 2024 | 7,1000 | 7,2000 | 7,1000 | 7,1000 | 6,9032 | - |
| 26 mar 2024 | 7,1000 | 7,1500 | 7,0500 | 7,1000 | 6,9032 | - |
| 25 mar 2024 | 6,9500 | 7,3000 | 6,9500 | 7,0500 | 6,8546 | - |
| 22 mar 2024 | 7,0000 | 7,1500 | 6,9500 | 7,0000 | 6,8059 | - |
| 21 mar 2024 | 6,9000 | 7,1500 | 6,8500 | 7,0500 | 6,8546 | - |
| 20 mar 2024 | 7,0500 | 7,0500 | 6,9000 | 6,9500 | 6,7573 | - |
| 19 mar 2024 | 6,8500 | 7,0500 | 6,7500 | 7,0500 | 6,8546 | - |
| 18 mar 2024 | 6,7000 | 6,7500 | 6,6500 | 6,7500 | 6,5629 | - |
| 15 mar 2024 | 6,6000 | 6,8000 | 6,6000 | 6,7000 | 6,5143 | - |
| 14 mar 2024 | 6,6500 | 6,6500 | 6,5500 | 6,6000 | 6,4170 | - |
| 13 mar 2024 | 7,1000 | 7,1500 | 6,6500 | 6,6500 | 6,4656 | - |
| 12 mar 2024 | 7,4500 | 7,4500 | 7,0500 | 7,0500 | 6,8546 | - |
| 11 mar 2024 | 7,4500 | 7,4500 | 7,3000 | 7,3000 | 7,0976 | - |
| 08 mar 2024 | 7,5500 | 7,6000 | 7,4500 | 7,4500 | 7,2435 | - |
| 07 mar 2024 | 7,6000 | 7,7500 | 7,6000 | 7,6500 | 7,4379 | - |
| 06 mar 2024 | 7,3500 | 7,7000 | 7,3500 | 7,7000 | 7,4865 | - |
| 05 mar 2024 | 8,1000 | 8,1500 | 7,4500 | 7,4500 | 7,2435 | - |
| 04 mar 2024 | 8,0000 | 8,0500 | 7,9000 | 8,0500 | 7,8268 | - |
| 01 mar 2024 | 8,2500 | 8,2500 | 8,1500 | 8,1500 | 7,9241 | - |
| 29 feb 2024 | 8,0000 | 8,2000 | 8,0000 | 8,2000 | 7,9727 | - |
| 28 feb 2024 | 7,9000 | 8,2000 | 7,9000 | 8,0000 | 7,7782 | - |
| 27 feb 2024 | 7,8500 | 8,0500 | 7,8500 | 8,0000 | 7,7782 | - |
| 26 feb 2024 | 8,0500 | 8,0500 | 7,8500 | 7,9000 | 7,6810 | - |
| 23 feb 2024 | 7,3000 | 7,9500 | 7,3000 | 7,9500 | 7,7296 | - |
| 22 feb 2024 | 7,6500 | 8,0000 | 7,2500 | 7,3500 | 7,1462 | - |
| 21 feb 2024 | 8,1000 | 8,1500 | 7,6500 | 7,7000 | 7,4865 | - |
| 20 feb 2024 | 8,4500 | 8,4500 | 8,2000 | 8,2000 | 7,9727 | - |
| 19 feb 2024 | 8,4500 | 8,4500 | 8,4500 | 8,4500 | 8,2157 | - |
| 16 feb 2024 | 8,5000 | 8,6000 | 8,4500 | 8,5000 | 8,2644 | - |
| 15 feb 2024 | 8,5500 | 8,5500 | 8,4000 | 8,5000 | 8,2644 | - |
| 14 feb 2024 | 8,4500 | 8,5000 | 8,3000 | 8,5000 | 8,2644 | - |
| 14 feb 2024 | 0.14 Dividendo | |||||
| 13 feb 2024 | 8,5500 | 8,6000 | 8,3500 | 8,5500 | 8,1769 | - |
| 12 feb 2024 | 8,6500 | 8,6500 | 8,1000 | 8,5500 | 8,1769 | - |
| 09 feb 2024 | 8,6500 | 8,7000 | 8,5500 | 8,6000 | 8,2247 | - |
| 08 feb 2024 | 8,6500 | 8,7000 | 8,4500 | 8,6500 | 8,2725 | - |
| *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.