Mercados españoles abiertos en 1 hr 20 mins
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
36.790,31 +1.170,54 (+3,29%) Dólar/Euro
1,1020 +0,0004 (+0,03%) Petróleo Brent
71,14 +0,53 (+0,75%) Bitcoin EUR
52.667,38 +1.624,07 (+3,18%)
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:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 1,5180 | 1,5430 | 1,5080 | 1,5170 | 1,5170 | - |
| 10 sept 2024 | 1,5890 | 1,5900 | 1,5230 | 1,5230 | 1,5230 | - |
| 09 sept 2024 | 1,4310 | 1,5560 | 1,3750 | 1,5420 | 1,5420 | - |
| 06 sept 2024 | 1,4800 | 1,4840 | 1,4170 | 1,4500 | 1,4500 | - |
| 05 sept 2024 | 1,5160 | 1,5220 | 1,4800 | 1,4860 | 1,4860 | - |
| 04 sept 2024 | 1,4970 | 1,5490 | 1,4940 | 1,5100 | 1,5100 | - |
| 03 sept 2024 | 1,4050 | 1,4850 | 1,3850 | 1,4650 | 1,4650 | - |
| 02 sept 2024 | 1,4070 | 1,4070 | 1,4050 | 1,4060 | 1,4060 | - |
| 30 ago 2024 | 1,3790 | 1,4340 | 1,3790 | 1,4180 | 1,4180 | - |
| 29 ago 2024 | 1,3340 | 1,3800 | 1,3340 | 1,3660 | 1,3660 | - |
| 28 ago 2024 | 1,3160 | 1,3760 | 1,3160 | 1,3550 | 1,3550 | - |
| 27 ago 2024 | 1,4650 | 1,4750 | 1,3560 | 1,3650 | 1,3650 | - |
| 26 ago 2024 | 1,5690 | 1,6080 | 1,5690 | 1,5820 | 1,5820 | - |
| 23 ago 2024 | 1,5670 | 1,6110 | 1,5670 | 1,5870 | 1,5870 | - |
| 22 ago 2024 | 1,6010 | 1,6250 | 1,5490 | 1,5750 | 1,5750 | - |
| 21 ago 2024 | 1,5580 | 1,6230 | 1,5580 | 1,6230 | 1,6230 | - |
| 20 ago 2024 | 1,7420 | 1,7430 | 1,5900 | 1,5900 | 1,5900 | - |
| 19 ago 2024 | 1,8070 | 1,8280 | 1,6770 | 1,7470 | 1,7470 | - |
| 16 ago 2024 | 1,7510 | 1,7970 | 1,7240 | 1,7810 | 1,7810 | - |
| 15 ago 2024 | 1,7220 | 1,7830 | 1,7090 | 1,7520 | 1,7520 | - |
| 14 ago 2024 | 1,5980 | 1,7140 | 1,5840 | 1,7140 | 1,7140 | - |
| 13 ago 2024 | 1,5970 | 1,5980 | 1,5150 | 1,5720 | 1,5720 | - |
| 12 ago 2024 | 1,4340 | 1,5590 | 1,4170 | 1,5590 | 1,5590 | - |
| 09 ago 2024 | 1,4860 | 1,4880 | 1,4040 | 1,4240 | 1,4240 | - |
| 08 ago 2024 | 1,3110 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | - |
| 07 ago 2024 | 1,3600 | 1,4060 | 1,3220 | 1,3220 | 1,3220 | - |
| 06 ago 2024 | 1,2720 | 1,3250 | 1,2720 | 1,3170 | 1,3170 | - |
| 05 ago 2024 | 1,4000 | 1,4000 | 1,3110 | 1,3120 | 1,3120 | - |
| 02 ago 2024 | 1,4700 | 1,4710 | 1,4220 | 1,4250 | 1,4250 | - |
| 01 ago 2024 | 1,4720 | 1,4980 | 1,4720 | 1,4760 | 1,4760 | - |
| 31 jul 2024 | 1,4610 | 1,5190 | 1,4550 | 1,4890 | 1,4890 | - |
| 30 jul 2024 | 1,4550 | 1,4920 | 1,4540 | 1,4720 | 1,4720 | - |
| 29 jul 2024 | 1,4920 | 1,5030 | 1,4500 | 1,4990 | 1,4990 | 2000 |
| 26 jul 2024 | 1,4460 | 1,5000 | 1,4440 | 1,4780 | 1,4780 | - |
| 25 jul 2024 | 1,5090 | 1,5090 | 1,4510 | 1,4510 | 1,4510 | - |
| 24 jul 2024 | 1,5910 | 1,5930 | 1,5230 | 1,5300 | 1,5300 | - |
| 23 jul 2024 | 1,6010 | 1,6300 | 1,5700 | 1,6150 | 1,6150 | - |
| 22 jul 2024 | 1,4980 | 1,5960 | 1,4960 | 1,5610 | 1,5610 | - |
| 19 jul 2024 | 1,6280 | 1,6280 | 1,5250 | 1,5260 | 1,5260 | - |
| 18 jul 2024 | 1,6110 | 1,6500 | 1,5990 | 1,6000 | 1,6000 | - |
| 17 jul 2024 | 1,6030 | 1,6460 | 1,5810 | 1,6460 | 1,6460 | - |
| 16 jul 2024 | 1,5370 | 1,6140 | 1,5350 | 1,6000 | 1,6000 | - |
| 15 jul 2024 | 1,5400 | 1,5530 | 1,4960 | 1,5530 | 1,5530 | - |
| 12 jul 2024 | 1,5330 | 1,5700 | 1,5280 | 1,5580 | 1,5580 | - |
| 11 jul 2024 | 1,4640 | 1,5190 | 1,4470 | 1,5190 | 1,5190 | - |
| 10 jul 2024 | 1,4580 | 1,4860 | 1,4510 | 1,4790 | 1,4790 | - |
| 09 jul 2024 | 1,4420 | 1,4850 | 1,4420 | 1,4550 | 1,4550 | - |
| 08 jul 2024 | 1,4490 | 1,4820 | 1,4380 | 1,4630 | 1,4630 | - |
| 05 jul 2024 | 1,4520 | 1,4870 | 1,4520 | 1,4760 | 1,4760 | - |
| 04 jul 2024 | 1,4620 | 1,4820 | 1,4610 | 1,4650 | 1,4650 | - |
| 03 jul 2024 | 1,4490 | 1,5190 | 1,4470 | 1,4550 | 1,4550 | - |
| 02 jul 2024 | 1,5500 | 1,5550 | 1,4260 | 1,4500 | 1,4500 | - |
| 01 jul 2024 | 1,4540 | 1,5520 | 1,4530 | 1,5510 | 1,5510 | - |
| 28 jun 2024 | 1,6770 | 1,6790 | 1,5340 | 1,5340 | 1,5340 | - |
| 27 jun 2024 | 1,5570 | 1,6650 | 1,5390 | 1,6270 | 1,6270 | - |
| 26 jun 2024 | 1,4640 | 1,5930 | 1,4630 | 1,5930 | 1,5930 | - |
| 25 jun 2024 | 1,5630 | 1,5770 | 1,4760 | 1,4760 | 1,4760 | - |
| 24 jun 2024 | 1,4470 | 1,5350 | 1,4440 | 1,5350 | 1,5350 | - |
| 21 jun 2024 | 1,4930 | 1,4970 | 1,4540 | 1,4700 | 1,4700 | - |
| 20 jun 2024 | 1,4660 | 1,4990 | 1,4440 | 1,4880 | 1,4880 | 350 |
| 19 jun 2024 | 1,4860 | 1,4880 | 1,4790 | 1,4790 | 1,4790 | - |
| 18 jun 2024 | 1,5210 | 1,5410 | 1,4960 | 1,5000 | 1,5000 | - |
| 17 jun 2024 | 1,5150 | 1,5240 | 1,4310 | 1,4750 | 1,4750 | - |
| 14 jun 2024 | 1,6160 | 1,6160 | 1,5810 | 1,5810 | 1,5810 | - |
| 13 jun 2024 | 1,6370 | 1,6390 | 1,5900 | 1,5900 | 1,5900 | - |
| 12 jun 2024 | 1,6180 | 1,6390 | 1,6080 | 1,6240 | 1,6240 | - |
| 11 jun 2024 | 1,6120 | 1,6240 | 1,5870 | 1,6140 | 1,6140 | - |
| 10 jun 2024 | 1,6240 | 1,6480 | 1,6020 | 1,6480 | 1,6480 | 175 |
| 07 jun 2024 | 1,6580 | 1,6650 | 1,6360 | 1,6420 | 1,6420 | - |
| 06 jun 2024 | 1,6660 | 1,6860 | 1,6390 | 1,6690 | 1,6690 | - |
| 05 jun 2024 | 1,6530 | 1,6730 | 1,6530 | 1,6660 | 1,6660 | - |
| 04 jun 2024 | 1,6800 | 1,6890 | 1,6350 | 1,6350 | 1,6350 | - |
| 03 jun 2024 | 1,7700 | 1,7730 | 1,6590 | 1,6750 | 1,6750 | - |
| 31 may 2024 | 1,7110 | 1,7110 | 1,6850 | 1,7050 | 1,7050 | - |
| 30 may 2024 | 1,6740 | 1,7180 | 1,6720 | 1,6840 | 1,6840 | - |
| 29 may 2024 | 1,6800 | 1,7000 | 1,6660 | 1,6800 | 1,6800 | - |
| 28 may 2024 | 1,7420 | 1,7580 | 1,6840 | 1,7000 | 1,7000 | - |
| 27 may 2024 | 1,7810 | 1,8100 | 1,7660 | 1,7700 | 1,7700 | 100 |
| 24 may 2024 | 1,7680 | 1,8300 | 1,7680 | 1,8220 | 1,8220 | - |
| 23 may 2024 | 1,8920 | 1,8920 | 1,7780 | 1,7980 | 1,7980 | - |
| 22 may 2024 | 1,9310 | 1,9320 | 1,8800 | 1,8920 | 1,8920 | - |
| 21 may 2024 | 2,0360 | 2,0360 | 1,8970 | 1,8970 | 1,8970 | - |
| 20 may 2024 | 2,0060 | 2,0380 | 2,0060 | 2,0380 | 2,0380 | - |
| 17 may 2024 | 2,0280 | 2,0800 | 2,0040 | 2,0040 | 2,0040 | - |
| 16 may 2024 | 1,8980 | 2,1380 | 1,8970 | 2,1160 | 2,1160 | - |
| 15 may 2024 | 1,8960 | 1,9410 | 1,8910 | 1,9400 | 1,9400 | 600 |
| 14 may 2024 | 1,8770 | 1,9360 | 1,8740 | 1,9360 | 1,9360 | - |
| 13 may 2024 | 1,9400 | 1,9630 | 1,8870 | 1,9630 | 1,9630 | - |
| 10 may 2024 | 1,8640 | 1,9600 | 1,8170 | 1,8910 | 1,8910 | - |
| 09 may 2024 | 1,9180 | 1,9900 | 1,9180 | 1,9900 | 1,9900 | - |
| 08 may 2024 | 1,8490 | 1,9180 | 1,8460 | 1,9180 | 1,9180 | 190 |
| 07 may 2024 | 1,9840 | 2,0200 | 1,9360 | 1,9360 | 1,9360 | - |
| 06 may 2024 | 2,0080 | 2,0880 | 2,0080 | 2,0620 | 2,0620 | - |
| 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 | - |
| *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.