Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.784,59 +77,93 (+0,13%)
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:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 05 mar 2024 | 2,5350 | 2,6050 | 2,4900 | 2,4900 | 2,4900 | - |
| 04 mar 2024 | 2,4600 | 2,5550 | 2,4000 | 2,5250 | 2,5250 | 200 |
| 01 mar 2024 | 2,2650 | 2,5600 | 2,2400 | 2,3850 | 2,3850 | - |
| 29 feb 2024 | 2,3450 | 2,4050 | 2,2250 | 2,2550 | 2,2550 | - |
| 28 feb 2024 | 2,0550 | 2,4450 | 1,9980 | 2,3550 | 2,3550 | - |
| 27 feb 2024 | 1,5160 | 2,1200 | 1,5120 | 2,0300 | 2,0300 | - |
| 26 feb 2024 | 1,3840 | 1,4960 | 1,3680 | 1,4960 | 1,4960 | - |
| 23 feb 2024 | 1,3660 | 1,3900 | 1,3580 | 1,3720 | 1,3720 | - |
| 22 feb 2024 | 1,3400 | 1,3720 | 1,3380 | 1,3720 | 1,3720 | - |
| 21 feb 2024 | 1,3580 | 1,3600 | 1,3360 | 1,3460 | 1,3460 | - |
| 20 feb 2024 | 1,3600 | 1,3820 | 1,3260 | 1,3540 | 1,3540 | - |
| 19 feb 2024 | 1,3620 | 1,3660 | 1,3620 | 1,3620 | 1,3620 | - |
| 16 feb 2024 | 1,3940 | 1,4460 | 1,3600 | 1,3880 | 1,3880 | - |
| 15 feb 2024 | 1,3880 | 1,4160 | 1,3660 | 1,3800 | 1,3800 | - |
| 14 feb 2024 | 1,3160 | 1,3840 | 1,3160 | 1,3840 | 1,3840 | - |
| 13 feb 2024 | 1,4220 | 1,4220 | 1,3340 | 1,3340 | 1,3340 | - |
| 12 feb 2024 | 1,4180 | 1,4480 | 1,4040 | 1,4160 | 1,4160 | - |
| 09 feb 2024 | 1,3540 | 1,4420 | 1,3300 | 1,4040 | 1,4040 | - |
| 08 feb 2024 | 1,3340 | 1,3700 | 1,3340 | 1,3680 | 1,3680 | - |
| 07 feb 2024 | 1,3560 | 1,3660 | 1,3360 | 1,3400 | 1,3400 | - |
| 06 feb 2024 | 1,3480 | 1,4000 | 1,3480 | 1,3620 | 1,3620 | - |
| 05 feb 2024 | 1,3700 | 1,3820 | 1,3460 | 1,3540 | 1,3540 | - |
| 02 feb 2024 | 1,4060 | 1,4060 | 1,3580 | 1,3760 | 1,3760 | - |
| 01 feb 2024 | 1,4180 | 1,4200 | 1,3760 | 1,3920 | 1,3920 | - |
| 31 ene 2024 | 1,4520 | 1,4520 | 1,4260 | 1,4400 | 1,4400 | - |
| 30 ene 2024 | 1,4840 | 1,5100 | 1,4060 | 1,4240 | 1,4240 | - |
| 29 ene 2024 | 1,4660 | 1,5020 | 1,4380 | 1,5000 | 1,5000 | - |
| 26 ene 2024 | 1,4060 | 1,4440 | 1,4040 | 1,4420 | 1,4420 | - |
| 25 ene 2024 | 1,4060 | 1,4320 | 1,3880 | 1,4160 | 1,4160 | - |
| 24 ene 2024 | 1,4820 | 1,5180 | 1,4080 | 1,4100 | 1,4100 | - |
| 23 ene 2024 | 1,4920 | 1,5060 | 1,4720 | 1,4880 | 1,4880 | - |
| 22 ene 2024 | 1,4940 | 1,5020 | 1,4660 | 1,5020 | 1,5020 | - |
| 19 ene 2024 | 1,5360 | 1,5360 | 1,4840 | 1,5000 | 1,5000 | - |
| 18 ene 2024 | 1,4940 | 1,5360 | 1,4820 | 1,5140 | 1,5140 | - |
| 17 ene 2024 | 1,5280 | 1,5280 | 1,4680 | 1,5220 | 1,5220 | - |
| 16 ene 2024 | 1,5640 | 1,5720 | 1,5100 | 1,5300 | 1,5300 | - |
| 15 ene 2024 | 1,5700 | 1,5700 | 1,5620 | 1,5620 | 1,5620 | - |
| 12 ene 2024 | 1,5380 | 1,5760 | 1,5220 | 1,5560 | 1,5560 | - |
| 11 ene 2024 | 1,5120 | 1,5280 | 1,4740 | 1,5280 | 1,5280 | - |
| 10 ene 2024 | 1,4540 | 1,5140 | 1,4260 | 1,5140 | 1,5140 | - |
| 09 ene 2024 | 1,4480 | 1,4820 | 1,4200 | 1,4540 | 1,4540 | - |
| 08 ene 2024 | 1,3740 | 1,4660 | 1,3560 | 1,4660 | 1,4660 | - |
| 05 ene 2024 | 1,4180 | 1,4820 | 1,3620 | 1,3940 | 1,3940 | - |
| 04 ene 2024 | 1,4820 | 1,4880 | 1,4380 | 1,4380 | 1,4380 | - |
| 03 ene 2024 | 1,5420 | 1,5760 | 1,4600 | 1,4600 | 1,4600 | - |
| 02 ene 2024 | 1,4060 | 1,5220 | 1,4060 | 1,5220 | 1,5220 | 5000 |
| 29 dic 2023 | 1,3960 | 1,3980 | 1,3920 | 1,3920 | 1,3920 | - |
| 28 dic 2023 | 1,3960 | 1,4320 | 1,3640 | 1,3960 | 1,3960 | - |
| 27 dic 2023 | 1,3320 | 1,3820 | 1,3160 | 1,3820 | 1,3820 | - |
| 22 dic 2023 | 1,2760 | 1,2940 | 1,2600 | 1,2940 | 1,2940 | - |
| 21 dic 2023 | 1,2320 | 1,2580 | 1,2240 | 1,2580 | 1,2580 | - |
| 20 dic 2023 | 1,2860 | 1,3040 | 1,2200 | 1,2200 | 1,2200 | - |
| 19 dic 2023 | 1,2900 | 1,3020 | 1,2840 | 1,2880 | 1,2880 | - |
| 18 dic 2023 | 1,2940 | 1,3100 | 1,2460 | 1,3100 | 1,3100 | - |
| 15 dic 2023 | 1,3320 | 1,3640 | 1,2980 | 1,2980 | 1,2980 | - |
| 14 dic 2023 | 1,3240 | 1,3480 | 1,3180 | 1,3320 | 1,3320 | - |
| 13 dic 2023 | 1,3080 | 1,3320 | 1,2840 | 1,3320 | 1,3320 | - |
| 12 dic 2023 | 1,2900 | 1,3280 | 1,2760 | 1,3280 | 1,3280 | - |
| 11 dic 2023 | 1,3640 | 1,3680 | 1,2700 | 1,3040 | 1,3040 | - |
| 08 dic 2023 | 1,3540 | 1,3760 | 1,3320 | 1,3520 | 1,3520 | - |
| *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.