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
56.595,58 +175,75 (+0,31%)
Arjo AB (A39.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:43PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,9960 | 4,0260 | 3,9480 | 4,0260 | 4,0260 | - |
| 09 may 2024 | 3,9060 | 3,9900 | 3,8960 | 3,9900 | 3,9900 | - |
| 08 may 2024 | 3,9300 | 3,9300 | 3,8840 | 3,9120 | 3,9120 | - |
| 07 may 2024 | 3,9280 | 3,9400 | 3,8920 | 3,9320 | 3,9320 | - |
| 06 may 2024 | 3,9500 | 3,9500 | 3,8980 | 3,9280 | 3,9280 | - |
| 03 may 2024 | 3,9580 | 3,9780 | 3,9340 | 3,9520 | 3,9520 | - |
| 02 may 2024 | 3,9240 | 4,0040 | 3,9200 | 3,9560 | 3,9560 | - |
| 30 abr 2024 | 3,9980 | 4,0060 | 3,9320 | 3,9360 | 3,9360 | - |
| 29 abr 2024 | 3,9840 | 4,0380 | 3,9780 | 3,9940 | 3,9940 | - |
| 26 abr 2024 | 3,9500 | 3,9920 | 3,9500 | 3,9740 | 3,9740 | - |
| 25 abr 2024 | 4,0640 | 4,1120 | 3,9160 | 3,9280 | 3,9280 | - |
| 24 abr 2024 | 4,2180 | 4,2180 | 4,0720 | 4,0780 | 4,0780 | - |
| 23 abr 2024 | 4,1500 | 4,2060 | 4,1140 | 4,2060 | 4,2060 | - |
| 22 abr 2024 | 4,0020 | 4,1620 | 3,9280 | 4,1500 | 4,1500 | - |
| 19 abr 2024 | 4,0100 | 4,0120 | 3,9720 | 3,9720 | 3,9720 | - |
| 19 abr 2024 | 0.9 Dividendo | |||||
| 18 abr 2024 | 4,4960 | 4,4960 | 3,9540 | 4,0380 | 3,1380 | - |
| 17 abr 2024 | 4,5040 | 4,5100 | 4,4620 | 4,4720 | 3,4753 | - |
| 16 abr 2024 | 4,4760 | 4,5360 | 4,4680 | 4,5340 | 3,5235 | - |
| 15 abr 2024 | 4,5340 | 4,5960 | 4,5020 | 4,5020 | 3,4986 | - |
| 12 abr 2024 | 4,5980 | 4,6480 | 4,4880 | 4,4880 | 3,4877 | - |
| 11 abr 2024 | 4,5100 | 4,6120 | 4,5100 | 4,5920 | 3,5685 | - |
| 10 abr 2024 | 4,5520 | 4,5820 | 4,4980 | 4,5020 | 3,4986 | - |
| 09 abr 2024 | 4,6280 | 4,6280 | 4,5180 | 4,5440 | 3,5312 | - |
| 08 abr 2024 | 4,5200 | 4,6400 | 4,5200 | 4,6340 | 3,6012 | - |
| 05 abr 2024 | 4,5380 | 4,5380 | 4,4660 | 4,5260 | 3,5172 | - |
| 04 abr 2024 | 4,4740 | 4,5980 | 4,4720 | 4,5280 | 3,5188 | - |
| 03 abr 2024 | 4,3940 | 4,4740 | 4,3820 | 4,4680 | 3,4722 | - |
| 02 abr 2024 | 4,4380 | 4,4380 | 4,3220 | 4,4020 | 3,4209 | - |
| 28 mar 2024 | 4,4980 | 4,4980 | 4,4300 | 4,4360 | 3,4473 | - |
| 27 mar 2024 | 4,3960 | 4,5120 | 4,3560 | 4,4960 | 3,4939 | - |
| 26 mar 2024 | 4,3800 | 4,3960 | 4,3260 | 4,3840 | 3,4069 | - |
| 25 mar 2024 | 4,2800 | 4,3820 | 4,2800 | 4,3760 | 3,4007 | - |
| 22 mar 2024 | 4,3000 | 4,3180 | 4,2660 | 4,2820 | 3,3276 | - |
| 21 mar 2024 | 4,3920 | 4,3920 | 4,2480 | 4,3140 | 3,3525 | - |
| 20 mar 2024 | 4,4520 | 4,4520 | 4,2680 | 4,3700 | 3,3960 | - |
| 19 mar 2024 | 4,3420 | 4,4700 | 4,3320 | 4,4560 | 3,4628 | - |
| 18 mar 2024 | 4,4620 | 4,4620 | 4,3260 | 4,3460 | 3,3774 | - |
| 15 mar 2024 | 4,3960 | 4,5000 | 4,3960 | 4,4540 | 3,4613 | - |
| 14 mar 2024 | 4,4440 | 4,4440 | 4,3680 | 4,3960 | 3,4162 | - |
| 13 mar 2024 | 4,4780 | 4,4780 | 4,4200 | 4,4460 | 3,4551 | - |
| 12 mar 2024 | 4,4820 | 4,4880 | 4,4440 | 4,4820 | 3,4830 | - |
| 11 mar 2024 | 4,5000 | 4,5000 | 4,4200 | 4,4620 | 3,4675 | - |
| 08 mar 2024 | 4,4760 | 4,5280 | 4,4360 | 4,5160 | 3,5095 | - |
| 07 mar 2024 | 4,3380 | 4,4780 | 4,3040 | 4,4680 | 3,4722 | - |
| 06 mar 2024 | 4,2800 | 4,3580 | 4,2600 | 4,3460 | 3,3774 | - |
| 05 mar 2024 | 4,3300 | 4,3360 | 4,2600 | 4,2600 | 3,3105 | - |
| 04 mar 2024 | 4,3860 | 4,3960 | 4,3420 | 4,3480 | 3,3789 | - |
| 01 mar 2024 | 4,3920 | 4,4040 | 4,3420 | 4,3740 | 3,3991 | - |
| 29 feb 2024 | 4,3640 | 4,4040 | 4,3620 | 4,3780 | 3,4022 | - |
| 28 feb 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3620 | 3,3898 | - |
| 27 feb 2024 | 4,2740 | 4,3600 | 4,2740 | 4,3320 | 3,3665 | - |
| 26 feb 2024 | 4,7740 | 4,7740 | 4,2560 | 4,2780 | 3,3245 | - |
| 23 feb 2024 | 4,3440 | 4,3580 | 4,2500 | 4,2660 | 3,3152 | - |
| 22 feb 2024 | 4,4780 | 4,5060 | 4,3100 | 4,3500 | 3,3805 | - |
| 21 feb 2024 | 4,4820 | 4,4820 | 4,4420 | 4,4560 | 3,4628 | - |
| 20 feb 2024 | 4,4900 | 4,5140 | 4,4680 | 4,4740 | 3,4768 | - |
| 19 feb 2024 | 4,5200 | 4,5200 | 4,4680 | 4,4960 | 3,4939 | - |
| 16 feb 2024 | 4,4860 | 4,5340 | 4,4560 | 4,5160 | 3,5095 | - |
| 15 feb 2024 | 4,4460 | 4,4800 | 4,4360 | 4,4800 | 3,4815 | - |
| 14 feb 2024 | 4,3260 | 4,4340 | 4,3260 | 4,4340 | 3,4457 | - |
| 13 feb 2024 | 4,4660 | 4,4660 | 4,3040 | 4,3140 | 3,3525 | - |
| 12 feb 2024 | 4,4700 | 4,4800 | 4,4320 | 4,4620 | 3,4675 | - |
| 09 feb 2024 | 4,4220 | 4,4760 | 4,4220 | 4,4760 | 3,4784 | - |
| 08 feb 2024 | 4,3240 | 4,4520 | 4,3240 | 4,4240 | 3,4380 | - |
| 07 feb 2024 | 4,2540 | 4,3360 | 4,2500 | 4,3240 | 3,3603 | - |
| 06 feb 2024 | 4,3380 | 4,3380 | 4,2360 | 4,2540 | 3,3059 | - |
| 05 feb 2024 | 4,2880 | 4,3880 | 4,2880 | 4,3260 | 3,3618 | - |
| 02 feb 2024 | 4,3300 | 4,4320 | 4,2800 | 4,2880 | 3,3323 | - |
| 01 feb 2024 | 4,3340 | 4,4220 | 4,3140 | 4,3160 | 3,3540 | - |
| 31 ene 2024 | 4,1260 | 4,3620 | 4,1260 | 4,3480 | 3,3789 | - |
| 30 ene 2024 | 4,1240 | 4,3360 | 4,0800 | 4,1300 | 3,2095 | - |
| 29 ene 2024 | 3,8760 | 3,8940 | 3,8040 | 3,8460 | 2,9888 | - |
| 26 ene 2024 | 3,9300 | 3,9520 | 3,8780 | 3,8820 | 3,0168 | - |
| 25 ene 2024 | 3,9300 | 3,9440 | 3,9260 | 3,9440 | 3,0650 | - |
| 24 ene 2024 | 3,8240 | 3,9400 | 3,8180 | 3,9340 | 3,0572 | - |
| 23 ene 2024 | 3,7740 | 3,7980 | 3,7560 | 3,7980 | 2,9515 | - |
| 22 ene 2024 | 3,8640 | 3,8680 | 3,7380 | 3,7640 | 2,9251 | - |
| 19 ene 2024 | 3,9000 | 3,9000 | 3,8300 | 3,8580 | 2,9981 | - |
| 18 ene 2024 | 3,7960 | 3,9000 | 3,7400 | 3,9000 | 3,0308 | - |
| 17 ene 2024 | 3,7720 | 3,7860 | 3,7100 | 3,7540 | 2,9173 | - |
| 16 ene 2024 | 3,7340 | 3,8100 | 3,7000 | 3,7960 | 2,9499 | - |
| 15 ene 2024 | 3,8080 | 3,8080 | 3,7320 | 3,7540 | 2,9173 | - |
| 12 ene 2024 | 3,8020 | 3,9280 | 3,7920 | 3,8020 | 2,9546 | - |
| 11 ene 2024 | 3,7280 | 3,8580 | 3,7260 | 3,7900 | 2,9453 | - |
| 10 ene 2024 | 3,6000 | 3,7120 | 3,6000 | 3,7120 | 2,8847 | - |
| 09 ene 2024 | 3,6100 | 3,6120 | 3,5600 | 3,6060 | 2,8023 | - |
| 08 ene 2024 | 3,5060 | 3,6080 | 3,4860 | 3,6080 | 2,8038 | - |
| 05 ene 2024 | 3,5600 | 3,5600 | 3,4900 | 3,5120 | 2,7292 | - |
| 04 ene 2024 | 3,4420 | 3,5840 | 3,4420 | 3,5740 | 2,7774 | - |
| 03 ene 2024 | 3,5420 | 3,5420 | 3,4220 | 3,4380 | 2,6717 | - |
| 02 ene 2024 | 3,5460 | 3,5660 | 3,5120 | 3,5340 | 2,7463 | - |
| 29 dic 2023 | 3,6200 | 3,6200 | 3,5700 | 3,5740 | 2,7774 | - |
| 28 dic 2023 | 3,6100 | 3,6160 | 3,5780 | 3,6140 | 2,8085 | - |
| 27 dic 2023 | 3,6240 | 3,6540 | 3,5820 | 3,5980 | 2,7961 | - |
| 22 dic 2023 | 3,5420 | 3,6260 | 3,5420 | 3,6120 | 2,8069 | - |
| 21 dic 2023 | 3,5520 | 3,5560 | 3,5260 | 3,5460 | 2,7557 | - |
| 20 dic 2023 | 3,5460 | 3,5920 | 3,5460 | 3,5480 | 2,7572 | - |
| 19 dic 2023 | 3,5040 | 3,5680 | 3,5040 | 3,5440 | 2,7541 | - |
| 18 dic 2023 | 3,5040 | 3,5340 | 3,4660 | 3,5020 | 2,7215 | - |
| *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.