Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.427,39 +843,70 (+1,37%)
CytomX Therapeutics Inc (6C1.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:21PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,3080 | 1,3670 | 1,3080 | 1,3670 | 1,3670 | - |
| 25 jul 2024 | 1,2920 | 1,3310 | 1,2770 | 1,3130 | 1,3130 | - |
| 24 jul 2024 | 1,3280 | 1,3500 | 1,2870 | 1,3050 | 1,3050 | 750 |
| 23 jul 2024 | 1,3310 | 1,3490 | 1,2600 | 1,3410 | 1,3410 | - |
| 22 jul 2024 | 1,2670 | 1,3090 | 1,2670 | 1,3080 | 1,3080 | - |
| 19 jul 2024 | 1,2510 | 1,2670 | 1,2260 | 1,2540 | 1,2540 | - |
| 18 jul 2024 | 1,3180 | 1,3430 | 1,2610 | 1,2610 | 1,2610 | - |
| 17 jul 2024 | 1,3840 | 1,3840 | 1,2950 | 1,3120 | 1,3120 | - |
| 16 jul 2024 | 1,2970 | 1,3820 | 1,2970 | 1,3820 | 1,3820 | - |
| 15 jul 2024 | 1,3040 | 1,3340 | 1,2610 | 1,2810 | 1,2810 | - |
| 12 jul 2024 | 1,2880 | 1,3540 | 1,2790 | 1,2790 | 1,2790 | - |
| 11 jul 2024 | 1,2080 | 1,3000 | 1,2060 | 1,2930 | 1,2930 | - |
| 10 jul 2024 | 1,2480 | 1,2710 | 1,1960 | 1,2150 | 1,2150 | - |
| 09 jul 2024 | 1,2020 | 1,2630 | 1,2020 | 1,2440 | 1,2440 | - |
| 08 jul 2024 | 1,1890 | 1,2500 | 1,1890 | 1,2050 | 1,2050 | - |
| 05 jul 2024 | 1,2080 | 1,2080 | 1,1780 | 1,1780 | 1,1780 | - |
| 04 jul 2024 | 1,2100 | 1,2110 | 1,2080 | 1,2090 | 1,2090 | - |
| 03 jul 2024 | 1,2280 | 1,2440 | 1,2080 | 1,2100 | 1,2100 | - |
| 02 jul 2024 | 1,2380 | 1,2720 | 1,1960 | 1,1960 | 1,1960 | - |
| 01 jul 2024 | 1,1350 | 1,2530 | 1,1210 | 1,2350 | 1,2350 | - |
| 28 jun 2024 | 1,1760 | 1,1870 | 1,1160 | 1,1340 | 1,1340 | - |
| 27 jun 2024 | 1,1310 | 1,2000 | 1,1260 | 1,1720 | 1,1720 | - |
| 26 jun 2024 | 1,1350 | 1,1410 | 1,0710 | 1,1000 | 1,1000 | - |
| 25 jun 2024 | 1,2400 | 1,2750 | 1,1720 | 1,1810 | 1,1810 | - |
| 24 jun 2024 | 1,2040 | 1,2350 | 1,2040 | 1,2170 | 1,2170 | - |
| 21 jun 2024 | 1,1940 | 1,2500 | 1,1940 | 1,2300 | 1,2300 | - |
| 20 jun 2024 | 1,2100 | 1,2190 | 1,1880 | 1,2090 | 1,2090 | - |
| 19 jun 2024 | 1,2100 | 1,2100 | 1,2010 | 1,2090 | 1,2090 | - |
| 18 jun 2024 | 1,2790 | 1,3110 | 1,2060 | 1,2150 | 1,2150 | - |
| 17 jun 2024 | 1,3090 | 1,3140 | 1,2450 | 1,2530 | 1,2530 | - |
| 14 jun 2024 | 1,3600 | 1,3720 | 1,3040 | 1,3040 | 1,3040 | - |
| 13 jun 2024 | 1,3800 | 1,3930 | 1,3360 | 1,3550 | 1,3550 | - |
| 12 jun 2024 | 1,3870 | 1,4150 | 1,3410 | 1,3720 | 1,3720 | - |
| 11 jun 2024 | 1,5180 | 1,5300 | 1,4010 | 1,4010 | 1,4010 | - |
| 10 jun 2024 | 1,5250 | 1,5690 | 1,5200 | 1,5290 | 1,5290 | - |
| 07 jun 2024 | 1,5320 | 1,5410 | 1,5100 | 1,5140 | 1,5140 | - |
| 06 jun 2024 | 1,4310 | 1,5670 | 1,4310 | 1,5020 | 1,5020 | - |
| 05 jun 2024 | 1,5470 | 1,5790 | 1,5300 | 1,5320 | 1,5320 | - |
| 04 jun 2024 | 1,6040 | 1,6330 | 1,5670 | 1,5760 | 1,5760 | - |
| 03 jun 2024 | 1,5660 | 1,6400 | 1,5660 | 1,5840 | 1,5840 | - |
| 31 may 2024 | 1,6360 | 1,6500 | 1,5980 | 1,6090 | 1,6090 | - |
| 30 may 2024 | 1,6100 | 1,6300 | 1,5730 | 1,5730 | 1,5730 | - |
| 29 may 2024 | 1,6520 | 1,6680 | 1,5770 | 1,5770 | 1,5770 | - |
| 28 may 2024 | 1,6930 | 1,7430 | 1,6420 | 1,6520 | 1,6520 | - |
| 27 may 2024 | 1,6280 | 1,6280 | 1,6240 | 1,6260 | 1,6260 | - |
| 24 may 2024 | 1,6930 | 1,7010 | 1,6450 | 1,6450 | 1,6450 | - |
| 23 may 2024 | 1,7040 | 1,7370 | 1,6700 | 1,6700 | 1,6700 | - |
| 22 may 2024 | 1,7160 | 1,7390 | 1,6920 | 1,7040 | 1,7040 | - |
| 21 may 2024 | 1,7460 | 1,7830 | 1,7460 | 1,7830 | 1,7830 | - |
| 20 may 2024 | 1,7410 | 1,7710 | 1,7260 | 1,7630 | 1,7630 | - |
| 17 may 2024 | 1,8310 | 1,8350 | 1,7340 | 1,7520 | 1,7520 | - |
| 16 may 2024 | 1,7900 | 1,8370 | 1,7780 | 1,7990 | 1,7990 | - |
| 15 may 2024 | 1,7550 | 1,8400 | 1,7550 | 1,7980 | 1,7980 | - |
| 14 may 2024 | 1,7600 | 1,8430 | 1,7470 | 1,7610 | 1,7610 | - |
| 13 may 2024 | 1,8300 | 1,8490 | 1,8030 | 1,8030 | 1,8030 | - |
| 10 may 2024 | 1,9150 | 1,9640 | 1,7320 | 1,8050 | 1,8050 | - |
| 09 may 2024 | 2,5600 | 2,7900 | 2,5600 | 2,7860 | 2,7860 | - |
| 08 may 2024 | 3,9060 | 3,9100 | 3,6100 | 3,6520 | 3,6520 | - |
| 07 may 2024 | 4,2280 | 4,2400 | 3,9320 | 3,9940 | 3,9940 | - |
| 06 may 2024 | 4,4600 | 4,4620 | 4,0420 | 4,1060 | 4,1060 | - |
| 03 may 2024 | 4,2720 | 4,5320 | 4,1200 | 4,3000 | 4,3000 | - |
| 02 may 2024 | 4,2260 | 4,3040 | 3,9820 | 3,9820 | 3,9820 | - |
| 30 abr 2024 | 1,5020 | 1,5400 | 1,5020 | 1,5110 | 1,5110 | - |
| 29 abr 2024 | 1,4860 | 1,5180 | 1,4790 | 1,5150 | 1,5150 | - |
| 26 abr 2024 | 1,4930 | 1,5270 | 1,4890 | 1,5000 | 1,5000 | - |
| 25 abr 2024 | 1,5220 | 1,5220 | 1,4790 | 1,4960 | 1,4960 | - |
| 24 abr 2024 | 1,5720 | 1,5760 | 1,5250 | 1,5250 | 1,5250 | - |
| 23 abr 2024 | 1,5670 | 1,6120 | 1,5570 | 1,5740 | 1,5740 | - |
| 22 abr 2024 | 1,6160 | 1,6330 | 1,6010 | 1,6090 | 1,6090 | - |
| 19 abr 2024 | 1,6160 | 1,6350 | 1,5670 | 1,5670 | 1,5670 | - |
| 18 abr 2024 | 1,6480 | 1,6740 | 1,6470 | 1,6580 | 1,6580 | - |
| 17 abr 2024 | 1,7620 | 1,7630 | 1,6820 | 1,6820 | 1,6820 | - |
| 16 abr 2024 | 1,8570 | 1,8650 | 1,7840 | 1,7840 | 1,7840 | - |
| 15 abr 2024 | 2,0220 | 2,0220 | 1,8390 | 1,8490 | 1,8490 | - |
| 12 abr 2024 | 2,0060 | 2,0900 | 1,9740 | 2,0600 | 2,0600 | - |
| 11 abr 2024 | 1,9540 | 2,0020 | 1,9270 | 1,9800 | 1,9800 | - |
| 10 abr 2024 | 1,8700 | 1,8720 | 1,7540 | 1,8090 | 1,8090 | - |
| 09 abr 2024 | 1,8970 | 1,9070 | 1,8560 | 1,8660 | 1,8660 | - |
| 08 abr 2024 | 1,9000 | 2,0040 | 1,9000 | 1,9010 | 1,9010 | - |
| 05 abr 2024 | 1,9030 | 1,9660 | 1,9030 | 1,9510 | 1,9510 | - |
| 04 abr 2024 | 1,9820 | 1,9870 | 1,9370 | 1,9390 | 1,9390 | - |
| 03 abr 2024 | 1,9860 | 2,0080 | 1,9580 | 1,9610 | 1,9610 | - |
| 02 abr 2024 | 2,0020 | 2,0040 | 1,9260 | 1,9450 | 1,9450 | - |
| 28 mar 2024 | 2,0250 | 2,0850 | 2,0250 | 2,0400 | 2,0400 | - |
| 27 mar 2024 | 1,9460 | 2,0150 | 1,9240 | 2,0050 | 2,0050 | - |
| 26 mar 2024 | 1,9560 | 1,9600 | 1,8580 | 1,9320 | 1,9320 | - |
| 25 mar 2024 | 1,9560 | 1,9780 | 1,9500 | 1,9500 | 1,9500 | - |
| 22 mar 2024 | 2,0800 | 2,0800 | 1,9460 | 1,9580 | 1,9580 | - |
| 21 mar 2024 | 2,0450 | 2,1200 | 2,0450 | 2,0650 | 2,0650 | - |
| 20 mar 2024 | 2,0050 | 2,0100 | 1,9740 | 1,9920 | 1,9920 | - |
| 19 mar 2024 | 1,8760 | 2,0350 | 1,8740 | 1,9960 | 1,9960 | - |
| 18 mar 2024 | 1,9060 | 1,9420 | 1,8420 | 1,8740 | 1,8740 | - |
| 15 mar 2024 | 1,8880 | 1,9600 | 1,8880 | 1,9240 | 1,9240 | - |
| 14 mar 2024 | 1,9240 | 1,9300 | 1,8300 | 1,8700 | 1,8700 | - |
| 13 mar 2024 | 1,9540 | 1,9700 | 1,8940 | 1,9300 | 1,9300 | 500 |
| 12 mar 2024 | 1,8900 | 1,9780 | 1,8400 | 1,9780 | 1,9780 | - |
| 11 mar 2024 | 2,2950 | 2,3950 | 2,2650 | 2,2950 | 2,2950 | - |
| 08 mar 2024 | 2,3350 | 2,3850 | 2,3000 | 2,3000 | 2,3000 | - |
| 07 mar 2024 | 2,4750 | 2,4950 | 2,2800 | 2,3100 | 2,3100 | - |
| 06 mar 2024 | 2,5050 | 2,5250 | 2,4150 | 2,4600 | 2,4600 | - |
| *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.