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
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.124,33 +493,43 (+0,84%)
Cresco Labs Inc (6CQ.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:48PM 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 | 2,0900 | 2,1320 | 2,0140 | 2,0500 | 2,0500 | - |
| 02 may 2024 | 2,0260 | 2,1200 | 2,0260 | 2,1200 | 2,1200 | - |
| 30 abr 2024 | 1,9830 | 2,4120 | 1,9420 | 2,4120 | 2,4120 | - |
| 29 abr 2024 | 1,9370 | 1,9640 | 1,8590 | 1,9640 | 1,9640 | - |
| 26 abr 2024 | 1,8170 | 1,8950 | 1,8160 | 1,8940 | 1,8940 | - |
| 25 abr 2024 | 1,9230 | 1,9240 | 1,8420 | 1,8520 | 1,8520 | - |
| 24 abr 2024 | 1,8730 | 1,9040 | 1,8410 | 1,8830 | 1,8830 | - |
| 23 abr 2024 | 1,8430 | 1,8910 | 1,8380 | 1,8800 | 1,8800 | - |
| 22 abr 2024 | 1,8790 | 1,9040 | 1,8220 | 1,8810 | 1,8810 | 145 |
| 19 abr 2024 | 1,9800 | 1,9820 | 1,9070 | 1,9220 | 1,9220 | - |
| 18 abr 2024 | 2,0560 | 2,0560 | 1,9540 | 1,9540 | 1,9540 | - |
| 17 abr 2024 | 1,9290 | 2,0280 | 1,8950 | 2,0020 | 2,0020 | - |
| 16 abr 2024 | 1,8430 | 1,9140 | 1,7920 | 1,9070 | 1,9070 | - |
| 15 abr 2024 | 1,8660 | 1,8920 | 1,7870 | 1,8810 | 1,8810 | - |
| 12 abr 2024 | 2,0020 | 2,0040 | 1,8790 | 1,8790 | 1,8790 | - |
| 11 abr 2024 | 2,0060 | 2,0440 | 1,9330 | 2,0440 | 2,0440 | - |
| 10 abr 2024 | 2,1040 | 2,1060 | 2,0300 | 2,0300 | 2,0300 | - |
| 09 abr 2024 | 2,1160 | 2,1420 | 1,9920 | 2,0860 | 2,0860 | - |
| 08 abr 2024 | 2,0700 | 2,1020 | 2,0160 | 2,0380 | 2,0380 | - |
| 05 abr 2024 | 1,9050 | 2,0380 | 1,9040 | 2,0160 | 2,0160 | - |
| 04 abr 2024 | 2,0740 | 2,1660 | 2,0180 | 2,1040 | 2,1040 | 366 |
| 03 abr 2024 | 2,0160 | 2,0180 | 1,9470 | 1,9970 | 1,9970 | - |
| 02 abr 2024 | 2,0360 | 2,0480 | 2,0000 | 2,0120 | 2,0120 | - |
| 28 mar 2024 | 2,0680 | 2,0720 | 1,9400 | 1,9400 | 1,9400 | - |
| 27 mar 2024 | 1,8920 | 2,0200 | 1,8700 | 2,0200 | 2,0200 | - |
| 26 mar 2024 | 1,8490 | 1,8790 | 1,8380 | 1,8790 | 1,8790 | - |
| 25 mar 2024 | 2,0040 | 2,0820 | 1,8810 | 1,8810 | 1,8810 | - |
| 22 mar 2024 | 2,0200 | 2,0360 | 1,9830 | 2,0340 | 2,0340 | - |
| 21 mar 2024 | 1,9030 | 2,0240 | 1,8530 | 2,0240 | 2,0240 | - |
| 20 mar 2024 | 1,9220 | 1,9240 | 1,8680 | 1,9050 | 1,9050 | - |
| 19 mar 2024 | 1,9370 | 1,9410 | 1,8370 | 1,9060 | 1,9060 | - |
| 18 mar 2024 | 1,7370 | 1,9620 | 1,7300 | 1,9400 | 1,9400 | - |
| 15 mar 2024 | 1,5520 | 1,8040 | 1,5490 | 1,8040 | 1,8040 | - |
| 14 mar 2024 | 1,6440 | 1,6880 | 1,5340 | 1,5340 | 1,5340 | - |
| 13 mar 2024 | 1,4850 | 1,6410 | 1,4790 | 1,6380 | 1,6380 | - |
| 12 mar 2024 | 1,3880 | 1,4380 | 1,3880 | 1,4380 | 1,4380 | - |
| 11 mar 2024 | 1,4300 | 1,4420 | 1,3950 | 1,4050 | 1,4050 | - |
| 08 mar 2024 | 1,3920 | 1,4690 | 1,3840 | 1,4300 | 1,4300 | - |
| 07 mar 2024 | 1,4390 | 1,4670 | 1,4030 | 1,4320 | 1,4320 | - |
| 06 mar 2024 | 1,5590 | 1,5810 | 1,4600 | 1,4600 | 1,4600 | - |
| 05 mar 2024 | 1,5090 | 1,6200 | 1,4660 | 1,5680 | 1,5680 | - |
| 04 mar 2024 | 1,6110 | 1,6110 | 1,5120 | 1,5120 | 1,5120 | - |
| 01 mar 2024 | 1,5880 | 1,6800 | 1,5850 | 1,6460 | 1,6460 | - |
| 29 feb 2024 | 1,6250 | 1,6460 | 1,5740 | 1,5820 | 1,5820 | - |
| 28 feb 2024 | 1,6360 | 1,6860 | 1,6330 | 1,6480 | 1,6480 | - |
| 27 feb 2024 | 1,8020 | 1,8020 | 1,6680 | 1,6910 | 1,6910 | - |
| 26 feb 2024 | 1,8450 | 1,8450 | 1,6890 | 1,6890 | 1,6890 | - |
| 23 feb 2024 | 1,7130 | 1,8270 | 1,6950 | 1,8270 | 1,8270 | - |
| 22 feb 2024 | 1,5690 | 1,6710 | 1,5660 | 1,6690 | 1,6690 | - |
| 21 feb 2024 | 1,6080 | 1,6180 | 1,5750 | 1,5770 | 1,5770 | - |
| 20 feb 2024 | 1,5920 | 1,6550 | 1,5370 | 1,6240 | 1,6240 | - |
| 19 feb 2024 | 1,6040 | 1,6040 | 1,5930 | 1,5930 | 1,5930 | - |
| 16 feb 2024 | 1,7160 | 1,7310 | 1,5790 | 1,5790 | 1,5790 | - |
| 15 feb 2024 | 1,6860 | 1,8220 | 1,6640 | 1,7370 | 1,7370 | - |
| 14 feb 2024 | 1,6460 | 1,7750 | 1,5840 | 1,6580 | 1,6580 | - |
| 13 feb 2024 | 1,8540 | 1,8720 | 1,6790 | 1,6790 | 1,6790 | - |
| 12 feb 2024 | 2,0880 | 2,0880 | 1,8690 | 1,8830 | 1,8830 | - |
| 09 feb 2024 | 2,1300 | 2,1640 | 2,0920 | 2,1140 | 2,1140 | - |
| 08 feb 2024 | 2,1600 | 2,2240 | 2,0120 | 2,1580 | 2,1580 | - |
| 07 feb 2024 | 2,3480 | 2,3520 | 2,1820 | 2,1820 | 2,1820 | - |
| 06 feb 2024 | 2,3040 | 2,3680 | 2,3020 | 2,3560 | 2,3560 | - |
| 05 feb 2024 | 2,4160 | 2,4160 | 2,3220 | 2,3220 | 2,3220 | - |
| 02 feb 2024 | 2,1580 | 2,2940 | 2,1540 | 2,2940 | 2,2940 | - |
| 01 feb 2024 | 1,8940 | 2,1600 | 1,8910 | 2,1600 | 2,1600 | - |
| 31 ene 2024 | 2,0040 | 2,0040 | 1,8800 | 1,8800 | 1,8800 | - |
| 30 ene 2024 | 1,8950 | 2,0000 | 1,8580 | 2,0000 | 2,0000 | - |
| 29 ene 2024 | 1,8040 | 1,8680 | 1,7850 | 1,8680 | 1,8680 | - |
| 26 ene 2024 | 1,8770 | 1,9160 | 1,8420 | 1,8420 | 1,8420 | - |
| 25 ene 2024 | 1,8420 | 1,9030 | 1,8140 | 1,9030 | 1,9030 | - |
| 24 ene 2024 | 1,8320 | 1,8480 | 1,7960 | 1,8410 | 1,8410 | - |
| 23 ene 2024 | 1,8460 | 1,8510 | 1,7740 | 1,8110 | 1,8110 | - |
| 22 ene 2024 | 1,8020 | 1,8420 | 1,7380 | 1,8340 | 1,8340 | - |
| 19 ene 2024 | 1,6550 | 1,8040 | 1,6270 | 1,7900 | 1,7900 | - |
| 18 ene 2024 | 1,7950 | 1,8230 | 1,6810 | 1,6840 | 1,6840 | - |
| 17 ene 2024 | 1,9550 | 1,9560 | 1,7690 | 1,8230 | 1,8230 | - |
| 16 ene 2024 | 2,0300 | 2,1060 | 1,8610 | 1,9650 | 1,9650 | - |
| 15 ene 2024 | 1,8100 | 1,9950 | 1,7640 | 1,9950 | 1,9950 | - |
| 12 ene 2024 | 1,5250 | 1,7030 | 1,4800 | 1,7030 | 1,7030 | - |
| 11 ene 2024 | 1,4380 | 1,5170 | 1,4370 | 1,5170 | 1,5170 | - |
| 10 ene 2024 | 1,5990 | 1,5990 | 1,4720 | 1,4720 | 1,4720 | - |
| 09 ene 2024 | 1,6130 | 1,6130 | 1,5010 | 1,5850 | 1,5850 | - |
| 08 ene 2024 | 1,6540 | 1,6620 | 1,5790 | 1,5790 | 1,5790 | - |
| 05 ene 2024 | 1,4990 | 1,6450 | 1,4270 | 1,6450 | 1,6450 | - |
| 04 ene 2024 | 1,3590 | 1,5090 | 1,3550 | 1,5090 | 1,5090 | - |
| 03 ene 2024 | 1,2330 | 1,3440 | 1,2180 | 1,3440 | 1,3440 | - |
| 02 ene 2024 | 1,2260 | 1,2640 | 1,2260 | 1,2300 | 1,2300 | - |
| 29 dic 2023 | 1,2150 | 1,2160 | 1,2120 | 1,2120 | 1,2120 | - |
| 28 dic 2023 | 1,2410 | 1,3070 | 1,2270 | 1,2270 | 1,2270 | - |
| 27 dic 2023 | 1,2560 | 1,3830 | 1,2500 | 1,2500 | 1,2500 | - |
| 22 dic 2023 | 1,1910 | 1,2840 | 1,1890 | 1,2840 | 1,2840 | - |
| 21 dic 2023 | 1,2380 | 1,2490 | 1,1970 | 1,2010 | 1,2010 | - |
| 20 dic 2023 | 1,3260 | 1,3300 | 1,2450 | 1,2450 | 1,2450 | - |
| 19 dic 2023 | 1,2700 | 1,3200 | 1,2460 | 1,2630 | 1,2630 | - |
| 18 dic 2023 | 1,3630 | 1,3640 | 1,2810 | 1,2850 | 1,2850 | - |
| 15 dic 2023 | 1,3390 | 1,3700 | 1,2970 | 1,3340 | 1,3340 | - |
| 14 dic 2023 | 1,3140 | 1,3550 | 1,2850 | 1,3020 | 1,3020 | - |
| 13 dic 2023 | 1,2410 | 1,3450 | 1,2400 | 1,3180 | 1,3180 | - |
| 12 dic 2023 | 1,5610 | 1,5610 | 1,2740 | 1,2740 | 1,2740 | - |
| 11 dic 2023 | 1,6880 | 1,6900 | 1,5980 | 1,5980 | 1,5980 | - |
| 08 dic 2023 | 1,6930 | 1,7280 | 1,6630 | 1,7100 | 1,7100 | 200 |
| *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.