Mercados españoles abiertos en 6 hrs 44 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 0,00 (0,00%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,69 +0,25 (+0,30%) Bitcoin EUR
54.313,07 -2.240,78 (-3,96%)
The RealReal Inc (6RR.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:30PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3,5910 | 3,5950 | 3,4520 | 3,5720 | 3,5720 | - |
| 29 abr 2024 | 3,3560 | 3,6140 | 3,3120 | 3,6140 | 3,6140 | - |
| 26 abr 2024 | 3,1730 | 3,4140 | 3,1690 | 3,3230 | 3,3230 | - |
| 25 abr 2024 | 3,2150 | 3,2210 | 3,0940 | 3,1750 | 3,1750 | - |
| 24 abr 2024 | 3,2290 | 3,2300 | 3,1360 | 3,1940 | 3,1940 | - |
| 23 abr 2024 | 3,1040 | 3,2450 | 3,1040 | 3,2180 | 3,2180 | - |
| 22 abr 2024 | 2,9130 | 3,0680 | 2,9130 | 3,0350 | 3,0350 | - |
| 19 abr 2024 | 2,9400 | 2,9950 | 2,8990 | 2,9050 | 2,9050 | - |
| 18 abr 2024 | 2,9680 | 3,0630 | 2,9600 | 2,9730 | 2,9730 | - |
| 17 abr 2024 | 3,0180 | 3,0670 | 2,9620 | 2,9840 | 2,9840 | - |
| 16 abr 2024 | 2,9290 | 3,0240 | 2,8940 | 3,0170 | 3,0170 | - |
| 15 abr 2024 | 3,0600 | 3,0670 | 2,9300 | 2,9300 | 2,9300 | - |
| 12 abr 2024 | 3,2310 | 3,2560 | 3,0400 | 3,0660 | 3,0660 | - |
| 11 abr 2024 | 3,1830 | 3,2470 | 3,1310 | 3,2470 | 3,2470 | - |
| 10 abr 2024 | 3,2920 | 3,3800 | 3,1500 | 3,1510 | 3,1510 | - |
| 09 abr 2024 | 3,3050 | 3,3950 | 3,3030 | 3,3630 | 3,3630 | - |
| 08 abr 2024 | 3,2690 | 3,3590 | 3,2320 | 3,3290 | 3,3290 | - |
| 05 abr 2024 | 3,2430 | 3,2740 | 3,1900 | 3,2430 | 3,2430 | - |
| 04 abr 2024 | 3,3250 | 3,5590 | 3,3230 | 3,4130 | 3,4130 | - |
| 03 abr 2024 | 3,3270 | 3,3940 | 3,2890 | 3,3650 | 3,3650 | - |
| 02 abr 2024 | 3,6230 | 3,6270 | 3,3390 | 3,3390 | 3,3390 | - |
| 28 mar 2024 | 3,5400 | 3,6800 | 3,5400 | 3,6400 | 3,6400 | - |
| 27 mar 2024 | 3,3850 | 3,5250 | 3,3600 | 3,5250 | 3,5250 | - |
| 26 mar 2024 | 3,2650 | 3,5100 | 3,2500 | 3,3250 | 3,3250 | - |
| 25 mar 2024 | 3,2700 | 3,3450 | 3,2000 | 3,2300 | 3,2300 | - |
| 22 mar 2024 | 3,3950 | 3,4000 | 3,1650 | 3,2800 | 3,2800 | - |
| 21 mar 2024 | 3,2800 | 3,4000 | 3,2800 | 3,3550 | 3,3550 | - |
| 20 mar 2024 | 3,1550 | 3,3000 | 3,1200 | 3,2750 | 3,2750 | - |
| 19 mar 2024 | 2,8650 | 3,1150 | 2,8600 | 3,0850 | 3,0850 | - |
| 18 mar 2024 | 2,8950 | 2,9600 | 2,8250 | 2,8900 | 2,8900 | - |
| 15 mar 2024 | 2,8750 | 2,9250 | 2,8550 | 2,8950 | 2,8950 | - |
| 14 mar 2024 | 2,9700 | 3,0200 | 2,9000 | 2,9150 | 2,9150 | - |
| 13 mar 2024 | 3,0800 | 3,1650 | 2,9600 | 2,9800 | 2,9800 | - |
| 12 mar 2024 | 3,0950 | 3,1900 | 3,0800 | 3,0800 | 3,0800 | - |
| 11 mar 2024 | 3,3400 | 3,3950 | 3,0850 | 3,0850 | 3,0850 | - |
| 08 mar 2024 | 3,5250 | 3,5400 | 3,3250 | 3,3400 | 3,3400 | - |
| 07 mar 2024 | 3,3300 | 3,5950 | 3,3200 | 3,5650 | 3,5650 | - |
| 06 mar 2024 | 3,5950 | 3,6350 | 3,0950 | 3,3550 | 3,3550 | - |
| 05 mar 2024 | 2,8900 | 3,6050 | 2,8900 | 3,4700 | 3,4700 | - |
| 04 mar 2024 | 2,5250 | 2,9600 | 2,4500 | 2,9600 | 2,9600 | - |
| 01 mar 2024 | 1,9620 | 2,5250 | 1,8120 | 2,5250 | 2,5250 | - |
| 29 feb 2024 | 1,5760 | 1,6520 | 1,5720 | 1,6520 | 1,6520 | - |
| 28 feb 2024 | 1,6280 | 1,6400 | 1,5640 | 1,5640 | 1,5640 | - |
| 27 feb 2024 | 1,4540 | 1,6180 | 1,4320 | 1,6180 | 1,6180 | - |
| 26 feb 2024 | 1,5400 | 1,5400 | 1,4160 | 1,4500 | 1,4500 | - |
| 23 feb 2024 | 1,5620 | 1,5840 | 1,5080 | 1,5480 | 1,5480 | - |
| 22 feb 2024 | 1,5840 | 1,6000 | 1,5400 | 1,5700 | 1,5700 | - |
| 21 feb 2024 | 1,6440 | 1,6580 | 1,4920 | 1,5560 | 1,5560 | - |
| 20 feb 2024 | 1,6840 | 1,6860 | 1,6140 | 1,6420 | 1,6420 | - |
| 19 feb 2024 | 1,6880 | 1,6900 | 1,6880 | 1,6880 | 1,6880 | - |
| 16 feb 2024 | 1,6800 | 1,7040 | 1,6100 | 1,6840 | 1,6840 | - |
| 15 feb 2024 | 1,6700 | 1,7000 | 1,6400 | 1,6940 | 1,6940 | - |
| 14 feb 2024 | 1,7460 | 1,7860 | 1,6920 | 1,6920 | 1,6920 | - |
| 13 feb 2024 | 1,8100 | 1,8100 | 1,7300 | 1,7420 | 1,7420 | - |
| 12 feb 2024 | 1,7420 | 1,8140 | 1,7400 | 1,8140 | 1,8140 | - |
| 09 feb 2024 | 1,7060 | 1,7560 | 1,6980 | 1,7380 | 1,7380 | - |
| 08 feb 2024 | 1,6680 | 1,7240 | 1,6600 | 1,7200 | 1,7200 | - |
| 07 feb 2024 | 1,7660 | 1,7720 | 1,6660 | 1,6660 | 1,6660 | - |
| 06 feb 2024 | 1,6820 | 1,7800 | 1,6820 | 1,7720 | 1,7720 | - |
| 05 feb 2024 | 1,6920 | 1,7120 | 1,6740 | 1,6900 | 1,6900 | - |
| 02 feb 2024 | 1,6920 | 1,7240 | 1,6620 | 1,7000 | 1,7000 | - |
| 01 feb 2024 | 1,7540 | 1,8300 | 1,6540 | 1,6880 | 1,6880 | - |
| 31 ene 2024 | 1,8860 | 1,8900 | 1,7720 | 1,7720 | 1,7720 | - |
| 30 ene 2024 | 1,9200 | 1,9200 | 1,8580 | 1,8760 | 1,8760 | - |
| 29 ene 2024 | 1,8600 | 1,9300 | 1,8600 | 1,9140 | 1,9140 | - |
| 26 ene 2024 | 1,8200 | 1,9220 | 1,8200 | 1,8640 | 1,8640 | - |
| 25 ene 2024 | 1,7680 | 1,8580 | 1,7660 | 1,8220 | 1,8220 | - |
| 24 ene 2024 | 1,7680 | 1,7820 | 1,7380 | 1,7580 | 1,7580 | - |
| 23 ene 2024 | 1,7420 | 1,8020 | 1,7400 | 1,7740 | 1,7740 | - |
| 22 ene 2024 | 1,6880 | 1,7840 | 1,6840 | 1,7500 | 1,7500 | - |
| 19 ene 2024 | 1,6620 | 1,6940 | 1,6400 | 1,6840 | 1,6840 | - |
| 18 ene 2024 | 1,5860 | 1,6600 | 1,5860 | 1,6600 | 1,6600 | - |
| 17 ene 2024 | 1,5780 | 1,5940 | 1,5440 | 1,5940 | 1,5940 | - |
| 16 ene 2024 | 1,5860 | 1,5980 | 1,5120 | 1,5960 | 1,5960 | - |
| 15 ene 2024 | 1,5900 | 1,5920 | 1,5880 | 1,5900 | 1,5900 | - |
| 12 ene 2024 | 1,6840 | 1,6880 | 1,5740 | 1,6020 | 1,6020 | - |
| 11 ene 2024 | 1,7780 | 1,7800 | 1,6400 | 1,6920 | 1,6920 | - |
| 10 ene 2024 | 1,7720 | 1,8000 | 1,7380 | 1,7820 | 1,7820 | - |
| 09 ene 2024 | 1,8040 | 1,8320 | 1,7640 | 1,7700 | 1,7700 | - |
| 08 ene 2024 | 1,8040 | 1,9460 | 1,8020 | 1,8280 | 1,8280 | - |
| 05 ene 2024 | 1,7920 | 1,8560 | 1,7500 | 1,8140 | 1,8140 | - |
| 04 ene 2024 | 1,7400 | 1,8220 | 1,6960 | 1,7940 | 1,7940 | - |
| 03 ene 2024 | 1,7960 | 1,8120 | 1,7260 | 1,7360 | 1,7360 | - |
| 02 ene 2024 | 1,8220 | 1,8460 | 1,8020 | 1,8040 | 1,8040 | - |
| 29 dic 2023 | 1,8800 | 1,9040 | 1,8800 | 1,9040 | 1,9040 | - |
| 28 dic 2023 | 1,8920 | 1,9660 | 1,8600 | 1,8660 | 1,8660 | - |
| 27 dic 2023 | 1,9360 | 1,9720 | 1,8660 | 1,8860 | 1,8860 | - |
| 22 dic 2023 | 2,0300 | 2,0450 | 2,0000 | 2,0100 | 2,0100 | - |
| 21 dic 2023 | 2,0050 | 2,0400 | 2,0050 | 2,0400 | 2,0400 | - |
| 20 dic 2023 | 2,1800 | 2,1850 | 2,0050 | 2,0050 | 2,0050 | - |
| 19 dic 2023 | 2,1600 | 2,2050 | 2,1200 | 2,1800 | 2,1800 | - |
| 18 dic 2023 | 2,1650 | 2,2000 | 2,1300 | 2,1650 | 2,1650 | - |
| 15 dic 2023 | 2,2550 | 2,2900 | 2,1150 | 2,1500 | 2,1500 | - |
| 14 dic 2023 | 2,1700 | 2,2750 | 2,1700 | 2,2400 | 2,2400 | - |
| 13 dic 2023 | 2,0950 | 2,1750 | 2,0400 | 2,1750 | 2,1750 | - |
| 12 dic 2023 | 2,1650 | 2,1800 | 2,0600 | 2,0950 | 2,0950 | - |
| 11 dic 2023 | 2,1950 | 2,2200 | 2,1250 | 2,1500 | 2,1500 | - |
| 08 dic 2023 | 2,1100 | 2,2150 | 2,1100 | 2,1850 | 2,1850 | - |
| 07 dic 2023 | 2,2000 | 2,2850 | 2,1400 | 2,1400 | 2,1400 | - |
| 06 dic 2023 | 2,1700 | 2,2550 | 2,1700 | 2,1850 | 2,1850 | - |
| *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.