Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.418,77 -2.105,18 (-3,60%)
Better Collective A/S (9C8.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:18AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 09 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 08 may 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 07 may 2024 | 25,20 | 25,20 | 24,20 | 24,20 | 24,20 | 575 |
| 06 may 2024 | 25,20 | 25,20 | 25,10 | 25,10 | 25,10 | - |
| 03 may 2024 | 24,45 | 24,70 | 24,45 | 24,70 | 24,70 | - |
| 02 may 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 30 abr 2024 | 24,80 | 24,90 | 24,80 | 24,90 | 24,90 | - |
| 29 abr 2024 | 24,55 | 24,60 | 24,55 | 24,60 | 24,60 | - |
| 26 abr 2024 | 24,10 | 24,45 | 24,10 | 24,45 | 24,45 | - |
| 25 abr 2024 | 25,10 | 25,10 | 24,95 | 24,95 | 24,95 | - |
| 24 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 23 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 22 abr 2024 | 23,45 | 24,40 | 23,45 | 24,40 | 24,40 | 10 |
| 19 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 18 abr 2024 | 23,75 | 23,80 | 23,75 | 23,80 | 23,80 | - |
| 17 abr 2024 | 23,85 | 24,00 | 23,85 | 24,00 | 24,00 | - |
| 16 abr 2024 | 24,85 | 24,85 | 24,45 | 24,45 | 24,45 | - |
| 15 abr 2024 | 24,70 | 24,90 | 24,70 | 24,90 | 24,90 | - |
| 12 abr 2024 | 24,80 | 25,10 | 24,80 | 25,00 | 25,00 | - |
| 11 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 10 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 09 abr 2024 | 25,70 | 25,70 | 25,30 | 25,30 | 25,30 | - |
| 08 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 05 abr 2024 | 25,40 | 25,40 | 25,35 | 25,35 | 25,35 | - |
| 04 abr 2024 | 25,30 | 25,35 | 25,30 | 25,35 | 25,35 | - |
| 03 abr 2024 | 24,80 | 25,35 | 24,80 | 25,25 | 25,25 | - |
| 02 abr 2024 | 25,00 | 25,25 | 24,85 | 24,85 | 24,85 | 125 |
| 28 mar 2024 | 24,75 | 24,75 | 24,65 | 24,65 | 24,65 | - |
| 27 mar 2024 | 24,45 | 24,80 | 24,40 | 24,80 | 24,80 | - |
| 26 mar 2024 | 24,35 | 24,70 | 24,25 | 24,25 | 24,25 | 125 |
| 25 mar 2024 | 24,30 | 24,30 | 24,10 | 24,20 | 24,20 | - |
| 22 mar 2024 | 23,95 | 24,15 | 23,95 | 24,15 | 24,15 | - |
| 21 mar 2024 | 23,35 | 23,50 | 23,35 | 23,50 | 23,50 | - |
| 20 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 19 mar 2024 | 24,05 | 24,40 | 24,00 | 24,00 | 24,00 | - |
| 18 mar 2024 | 24,95 | 24,95 | 24,45 | 24,45 | 24,45 | 121 |
| 15 mar 2024 | 24,50 | 24,50 | 24,30 | 24,30 | 24,30 | - |
| 14 mar 2024 | 24,25 | 24,25 | 24,20 | 24,20 | 24,20 | 100 |
| 13 mar 2024 | 24,10 | 24,25 | 24,10 | 24,25 | 24,25 | 250 |
| 12 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 11 mar 2024 | 24,70 | 24,70 | 24,15 | 24,15 | 24,15 | - |
| 08 mar 2024 | 24,75 | 25,35 | 24,75 | 25,35 | 25,35 | 250 |
| 07 mar 2024 | 25,05 | 25,05 | 24,55 | 24,55 | 24,55 | - |
| 06 mar 2024 | 24,85 | 25,20 | 24,85 | 25,20 | 25,20 | - |
| 05 mar 2024 | 24,90 | 25,30 | 24,90 | 25,30 | 25,30 | - |
| 04 mar 2024 | 25,15 | 25,35 | 25,00 | 25,35 | 25,35 | - |
| 01 mar 2024 | 26,15 | 26,20 | 26,15 | 26,20 | 26,20 | - |
| 29 feb 2024 | 25,85 | 26,75 | 25,85 | 26,35 | 26,35 | 20 |
| 28 feb 2024 | 25,95 | 25,95 | 25,60 | 25,60 | 25,60 | - |
| 27 feb 2024 | 26,05 | 26,05 | 26,00 | 26,00 | 26,00 | - |
| 26 feb 2024 | 27,90 | 27,90 | 26,55 | 26,55 | 26,55 | 60 |
| 23 feb 2024 | 26,55 | 27,25 | 26,55 | 27,25 | 27,25 | - |
| 22 feb 2024 | 27,40 | 27,40 | 25,90 | 26,65 | 26,65 | 145 |
| 21 feb 2024 | 28,20 | 28,20 | 27,00 | 27,10 | 27,10 | - |
| 20 feb 2024 | 28,30 | 28,30 | 28,05 | 28,20 | 28,20 | 62 |
| 19 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 100 |
| 16 feb 2024 | 28,00 | 28,60 | 28,00 | 28,60 | 28,60 | 300 |
| 15 feb 2024 | 28,30 | 28,30 | 28,20 | 28,20 | 28,20 | 100 |
| 14 feb 2024 | 27,40 | 27,50 | 27,40 | 27,50 | 27,50 | - |
| 13 feb 2024 | 27,50 | 27,50 | 27,35 | 27,35 | 27,35 | - |
| 12 feb 2024 | 26,60 | 27,65 | 26,35 | 27,65 | 27,65 | 100 |
| 09 feb 2024 | 26,80 | 27,15 | 26,80 | 27,15 | 27,15 | - |
| 08 feb 2024 | 25,45 | 26,60 | 25,45 | 26,60 | 26,60 | - |
| 07 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 06 feb 2024 | 25,75 | 26,05 | 25,70 | 25,80 | 25,80 | 20 |
| 05 feb 2024 | 25,90 | 26,05 | 25,90 | 26,05 | 26,05 | - |
| 02 feb 2024 | 25,85 | 26,35 | 25,85 | 26,35 | 26,35 | 115 |
| 01 feb 2024 | 25,45 | 26,50 | 25,45 | 26,50 | 26,50 | 100 |
| 31 ene 2024 | 24,70 | 25,80 | 24,70 | 25,80 | 25,80 | - |
| 30 ene 2024 | 24,20 | 24,85 | 24,20 | 24,85 | 24,85 | - |
| 29 ene 2024 | 24,85 | 25,70 | 24,85 | 25,70 | 25,70 | 291 |
| 26 ene 2024 | 23,90 | 24,80 | 23,85 | 24,80 | 24,80 | - |
| 25 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 24 ene 2024 | 22,55 | 23,95 | 22,55 | 23,95 | 23,95 | 86 |
| 23 ene 2024 | 22,70 | 22,70 | 22,60 | 22,60 | 22,60 | - |
| 22 ene 2024 | 22,50 | 22,50 | 22,40 | 22,40 | 22,40 | - |
| 19 ene 2024 | 21,90 | 22,15 | 21,90 | 22,15 | 22,15 | - |
| 18 ene 2024 | 21,50 | 21,80 | 21,50 | 21,80 | 21,80 | - |
| 17 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 16 ene 2024 | 21,55 | 21,65 | 21,55 | 21,65 | 21,65 | - |
| 15 ene 2024 | 21,95 | 21,95 | 21,80 | 21,80 | 21,80 | - |
| 12 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 11 ene 2024 | 21,90 | 22,25 | 21,90 | 22,25 | 22,25 | - |
| 10 ene 2024 | 21,85 | 21,95 | 21,85 | 21,95 | 21,95 | - |
| 09 ene 2024 | 21,85 | 21,85 | 21,65 | 21,65 | 21,65 | - |
| 08 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 05 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 04 ene 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 03 ene 2024 | 22,90 | 22,90 | 22,75 | 22,75 | 22,75 | - |
| 02 ene 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 29 dic 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 28 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 27 dic 2023 | 22,90 | 23,00 | 22,90 | 23,00 | 23,00 | - |
| 22 dic 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 21 dic 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 20 dic 2023 | 22,70 | 22,95 | 22,70 | 22,95 | 22,95 | - |
| 19 dic 2023 | 22,00 | 22,40 | 22,00 | 22,40 | 22,40 | - |
| 18 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 15 dic 2023 | 21,40 | 22,15 | 21,40 | 22,15 | 22,15 | - |
| *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.