Mercados españoles cerrados
S&P 500
5.180,85 -6,85 (-0,13%) Nasdaq
16.279,09 -53,46 (-0,33%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
83,31 +0,15 (+0,18%) Bitcoin EUR
58.161,73 -897,45 (-1,52%)
PrairieSky Royalty Ltd (7PS.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:06AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | 3 |
| 07 may 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 06 may 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 03 may 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 02 may 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 30 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 29 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 26 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 25 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 24 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 23 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 22 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 19 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 18 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 17 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 16 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 15 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 12 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 11 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 10 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 09 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 08 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 05 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 04 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 03 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 02 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 28 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 28 mar 2024 | 0.25 Dividendo | |||||
| 27 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,95 | - |
| 27 mar 2024 | 0.25 Dividendo | |||||
| 26 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,10 | - |
| 25 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,90 | - |
| 22 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,90 | - |
| 21 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,00 | - |
| 20 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,90 | - |
| 19 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,71 | - |
| 18 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,00 | - |
| 15 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,71 | - |
| 14 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,81 | - |
| 13 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,71 | - |
| 12 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,32 | - |
| 11 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,03 | - |
| 08 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,03 | - |
| 07 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,32 | - |
| 06 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,13 | - |
| 05 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,93 | - |
| 04 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,13 | - |
| 01 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,93 | - |
| 29 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,93 | - |
| 28 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,93 | - |
| 27 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,93 | - |
| 26 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,93 | - |
| 23 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,83 | - |
| 22 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,74 | - |
| 21 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,35 | - |
| 20 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,54 | - |
| 19 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,45 | - |
| 16 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,35 | - |
| 15 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,86 | - |
| 14 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,86 | - |
| 13 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,06 | - |
| 12 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,67 | - |
| 09 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,67 | - |
| 08 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,47 | - |
| 07 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,18 | - |
| 06 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,18 | - |
| 05 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,28 | - |
| 02 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,67 | - |
| 01 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,77 | - |
| 31 ene 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,86 | - |
| 30 ene 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,96 | - |
| 29 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,15 | - |
| 26 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,06 | - |
| 25 ene 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,86 | - |
| 24 ene 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,86 | - |
| 23 ene 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,57 | - |
| 22 ene 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,28 | - |
| 19 ene 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,47 | - |
| 18 ene 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,67 | - |
| 17 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,06 | - |
| 16 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,54 | - |
| 15 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,54 | - |
| 12 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,54 | - |
| 11 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,35 | - |
| 10 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,74 | - |
| 09 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,35 | - |
| 08 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,25 | - |
| 05 ene 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,45 | - |
| 04 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,54 | - |
| 03 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,35 | - |
| 02 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,35 | - |
| 29 dic 2023 | 15,60 | 15,60 | 15,50 | 15,60 | 15,15 | - |
| 28 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,45 | - |
| 28 dic 2023 | 0.24 Dividendo | |||||
| 27 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 15,50 | - |
| 22 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 15,50 | - |
| 21 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 15,31 | - |
| 20 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 15,50 | - |
| 19 dic 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 15,41 | - |
| 18 dic 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 15,41 | - |
| *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.