Mercados españoles cerrados
S&P 500
5.631,65 +5,63 (+0,10%) Nasdaq
17.591,86 -92,12 (-0,52%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1128 +0,0049 (+0,45%) Petróleo Brent
72,95 +1,34 (+1,87%) Bitcoin EUR
52.062,05 -1.764,23 (-3,28%)
The RealReal Inc (6RR.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:30PM CEST. Mercado abierto.
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 2,4240 | 2,5470 | 2,3850 | 2,4950 | 2,4950 | 4524 |
| 13 sept 2024 | 2,2550 | 2,3500 | 2,2550 | 2,3500 | 2,3500 | - |
| 12 sept 2024 | 2,2000 | 2,2830 | 2,1610 | 2,2830 | 2,2830 | - |
| 11 sept 2024 | 2,1350 | 2,2020 | 2,1210 | 2,1820 | 2,1820 | - |
| 10 sept 2024 | 2,1240 | 2,1310 | 2,0540 | 2,1170 | 2,1170 | - |
| 09 sept 2024 | 2,0640 | 2,1310 | 2,0640 | 2,1050 | 2,1050 | - |
| 06 sept 2024 | 2,0510 | 2,1240 | 1,9945 | 2,0610 | 2,0610 | - |
| 05 sept 2024 | 2,1280 | 2,1600 | 2,0490 | 2,0660 | 2,0660 | - |
| 04 sept 2024 | 2,1900 | 2,2060 | 2,1700 | 2,1730 | 2,1730 | - |
| 03 sept 2024 | 2,3830 | 2,4150 | 2,1440 | 2,1440 | 2,1440 | - |
| 02 sept 2024 | 2,3890 | 2,3890 | 2,3800 | 2,3860 | 2,3860 | - |
| 30 ago 2024 | 2,3770 | 2,4350 | 2,3750 | 2,3880 | 2,3880 | - |
| 29 ago 2024 | 2,3320 | 2,4530 | 2,3050 | 2,3870 | 2,3870 | - |
| 28 ago 2024 | 2,4050 | 2,4510 | 2,2900 | 2,2900 | 2,2900 | - |
| 27 ago 2024 | 2,4170 | 2,4490 | 2,3730 | 2,4090 | 2,4090 | - |
| 26 ago 2024 | 2,4340 | 2,5110 | 2,3500 | 2,3500 | 2,3500 | - |
| 23 ago 2024 | 2,3140 | 2,4190 | 2,3140 | 2,4160 | 2,4160 | - |
| 22 ago 2024 | 2,4170 | 2,4230 | 2,3180 | 2,3370 | 2,3370 | - |
| 21 ago 2024 | 2,3770 | 2,3970 | 2,3320 | 2,3680 | 2,3680 | - |
| 20 ago 2024 | 2,4140 | 2,4450 | 2,3250 | 2,3420 | 2,3420 | - |
| 19 ago 2024 | 2,3900 | 2,4250 | 2,3870 | 2,3970 | 2,3970 | - |
| 16 ago 2024 | 2,5120 | 2,5140 | 2,4520 | 2,4560 | 2,4560 | - |
| 15 ago 2024 | 2,3790 | 2,5170 | 2,3790 | 2,5010 | 2,5010 | - |
| 14 ago 2024 | 2,4480 | 2,5320 | 2,3560 | 2,3920 | 2,3920 | - |
| 13 ago 2024 | 2,3070 | 2,4370 | 2,3070 | 2,4330 | 2,4330 | - |
| 12 ago 2024 | 2,2950 | 2,2970 | 2,2200 | 2,2640 | 2,2640 | - |
| 09 ago 2024 | 2,2530 | 2,2920 | 2,1930 | 2,2300 | 2,2300 | - |
| 08 ago 2024 | 2,2000 | 2,3070 | 2,1410 | 2,1950 | 2,1950 | - |
| 07 ago 2024 | 2,4000 | 2,5360 | 2,2360 | 2,2390 | 2,2390 | - |
| 06 ago 2024 | 2,8560 | 2,9690 | 2,8460 | 2,9690 | 2,9690 | - |
| 05 ago 2024 | 2,9980 | 2,9980 | 2,6680 | 2,8340 | 2,8340 | - |
| 02 ago 2024 | 3,1890 | 3,1890 | 2,8710 | 3,0190 | 3,0190 | - |
| 01 ago 2024 | 3,4620 | 3,4720 | 3,1290 | 3,2110 | 3,2110 | - |
| 31 jul 2024 | 3,3220 | 3,4540 | 3,3220 | 3,4170 | 3,4170 | - |
| 30 jul 2024 | 3,2710 | 3,3020 | 3,2260 | 3,2780 | 3,2780 | - |
| 29 jul 2024 | 3,1890 | 3,3600 | 3,1840 | 3,2560 | 3,2560 | - |
| 26 jul 2024 | 2,9680 | 3,1540 | 2,9600 | 3,1540 | 3,1540 | - |
| 25 jul 2024 | 2,9950 | 3,0980 | 2,9490 | 3,0180 | 3,0180 | - |
| 24 jul 2024 | 3,1730 | 3,1730 | 3,0570 | 3,0570 | 3,0570 | - |
| 23 jul 2024 | 3,1740 | 3,1900 | 3,0810 | 3,1460 | 3,1460 | - |
| 22 jul 2024 | 3,2340 | 3,3110 | 3,1470 | 3,1540 | 3,1540 | - |
| 19 jul 2024 | 3,3340 | 3,3430 | 3,2750 | 3,2760 | 3,2760 | - |
| 18 jul 2024 | 3,4370 | 3,4580 | 3,3240 | 3,3240 | 3,3240 | - |
| 17 jul 2024 | 3,4270 | 3,4400 | 3,3350 | 3,3520 | 3,3520 | - |
| 16 jul 2024 | 3,2170 | 3,3880 | 3,2060 | 3,3830 | 3,3830 | - |
| 15 jul 2024 | 3,2470 | 3,2500 | 3,1480 | 3,2070 | 3,2070 | - |
| 12 jul 2024 | 3,1790 | 3,2430 | 3,1320 | 3,2330 | 3,2330 | - |
| 11 jul 2024 | 3,0640 | 3,1240 | 3,0360 | 3,0790 | 3,0790 | - |
| 10 jul 2024 | 3,1100 | 3,1600 | 3,0710 | 3,1010 | 3,1010 | - |
| 09 jul 2024 | 3,1900 | 3,2110 | 3,1020 | 3,1130 | 3,1130 | - |
| 08 jul 2024 | 3,0410 | 3,1530 | 3,0410 | 3,1530 | 3,1530 | - |
| 05 jul 2024 | 3,0470 | 3,1030 | 2,9780 | 2,9960 | 2,9960 | - |
| 04 jul 2024 | 3,0450 | 3,0530 | 3,0440 | 3,0470 | 3,0470 | - |
| 03 jul 2024 | 3,0140 | 3,1120 | 3,0120 | 3,0450 | 3,0450 | - |
| 02 jul 2024 | 2,8870 | 3,0210 | 2,8590 | 3,0210 | 3,0210 | - |
| 01 jul 2024 | 2,9700 | 2,9970 | 2,8280 | 2,8380 | 2,8380 | - |
| 28 jun 2024 | 2,9620 | 3,0090 | 2,9230 | 2,9350 | 2,9350 | - |
| 27 jun 2024 | 2,9590 | 3,0080 | 2,9000 | 2,9380 | 2,9380 | - |
| 26 jun 2024 | 2,8580 | 3,0090 | 2,8400 | 2,9820 | 2,9820 | - |
| 25 jun 2024 | 2,8640 | 2,9470 | 2,8250 | 2,9470 | 2,9470 | - |
| 24 jun 2024 | 2,8760 | 2,9200 | 2,7740 | 2,7830 | 2,7830 | - |
| 21 jun 2024 | 2,8470 | 2,8780 | 2,8190 | 2,8280 | 2,8280 | - |
| 20 jun 2024 | 2,9860 | 3,0140 | 2,8160 | 2,8410 | 2,8410 | - |
| 19 jun 2024 | 2,9850 | 2,9880 | 2,9800 | 2,9810 | 2,9810 | - |
| 18 jun 2024 | 2,9520 | 2,9940 | 2,8910 | 2,9940 | 2,9940 | - |
| 17 jun 2024 | 3,0060 | 3,0110 | 2,9630 | 2,9630 | 2,9630 | - |
| 14 jun 2024 | 3,1950 | 3,1950 | 3,0140 | 3,0750 | 3,0750 | - |
| 13 jun 2024 | 3,3770 | 3,3780 | 3,1920 | 3,2070 | 3,2070 | - |
| 12 jun 2024 | 3,3800 | 3,4490 | 3,2960 | 3,3300 | 3,3300 | - |
| 11 jun 2024 | 3,4030 | 3,4030 | 3,3090 | 3,3090 | 3,3090 | - |
| 10 jun 2024 | 3,3310 | 3,3790 | 3,3060 | 3,3700 | 3,3700 | - |
| 07 jun 2024 | 3,4850 | 3,5390 | 3,3550 | 3,3550 | 3,3550 | - |
| 06 jun 2024 | 3,4760 | 3,6630 | 3,4760 | 3,5030 | 3,5030 | - |
| 05 jun 2024 | 3,5690 | 3,6680 | 3,5660 | 3,6680 | 3,6680 | - |
| 04 jun 2024 | 3,7220 | 3,7450 | 3,5790 | 3,5790 | 3,5790 | - |
| 03 jun 2024 | 3,9810 | 4,0120 | 3,7430 | 3,7600 | 3,7600 | - |
| 31 may 2024 | 4,0070 | 4,1020 | 3,9590 | 3,9960 | 3,9960 | - |
| 30 may 2024 | 3,8660 | 4,0580 | 3,8630 | 4,0270 | 4,0270 | - |
| 29 may 2024 | 3,7480 | 3,9980 | 3,7390 | 3,9340 | 3,9340 | - |
| 28 may 2024 | 3,8150 | 3,8400 | 3,7340 | 3,7340 | 3,7340 | - |
| 27 may 2024 | 3,8140 | 3,8180 | 3,8100 | 3,8180 | 3,8180 | - |
| 24 may 2024 | 3,6700 | 3,7470 | 3,6210 | 3,7470 | 3,7470 | - |
| 23 may 2024 | 3,8480 | 3,8520 | 3,6400 | 3,6400 | 3,6400 | - |
| 22 may 2024 | 3,9790 | 3,9790 | 3,8270 | 3,8270 | 3,8270 | - |
| 21 may 2024 | 3,9980 | 4,0740 | 3,8730 | 3,9290 | 3,9290 | - |
| 20 may 2024 | 3,8350 | 3,9160 | 3,7330 | 3,9160 | 3,9160 | - |
| 17 may 2024 | 4,0040 | 4,0660 | 3,8760 | 3,8760 | 3,8760 | - |
| 16 may 2024 | 4,1050 | 4,3300 | 4,0060 | 4,0060 | 4,0060 | - |
| 15 may 2024 | 3,9740 | 4,1240 | 3,8650 | 4,1240 | 4,1240 | - |
| 14 may 2024 | 4,0890 | 4,2060 | 3,9870 | 4,0340 | 4,0340 | - |
| 13 may 2024 | 3,8360 | 4,1100 | 3,8320 | 4,1100 | 4,1100 | - |
| 10 may 2024 | 3,9310 | 3,9790 | 3,7920 | 3,7920 | 3,7920 | - |
| 09 may 2024 | 3,7940 | 4,0320 | 3,7900 | 3,9100 | 3,9100 | - |
| 08 may 2024 | 3,3680 | 3,8660 | 3,3660 | 3,8020 | 3,8020 | - |
| 07 may 2024 | 3,8690 | 3,9560 | 3,8010 | 3,8550 | 3,8550 | - |
| 06 may 2024 | 3,6270 | 3,9310 | 3,6270 | 3,8660 | 3,8660 | - |
| 03 may 2024 | 3,5320 | 3,6550 | 3,4670 | 3,6550 | 3,6550 | - |
| 02 may 2024 | 3,6460 | 3,7840 | 3,5150 | 3,5490 | 3,5490 | - |
| 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 | - |
| *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.