Mercados españoles cerrados
S&P 500
5.220,04 -2,64 (-0,05%) Nasdaq
16.383,18 +42,31 (+0,26%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0794 +0,0022 (+0,21%) Petróleo Brent
83,06 +0,27 (+0,33%) Bitcoin EUR
58.236,26 +1.325,73 (+2,33%)
Acteos (A3C.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:42PM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1,3050 | 1,3050 | 1,3000 | 1,3000 | 1,3000 | 43.944 |
| 10 may 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3050 | 1,3050 | - |
| 09 may 2024 | 1,3050 | 1,3100 | 1,3050 | 1,3100 | 1,3100 | - |
| 08 may 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 07 may 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 06 may 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 03 may 2024 | 1,3200 | 1,3200 | 1,3050 | 1,3050 | 1,3050 | - |
| 02 may 2024 | 1,2950 | 1,3200 | 1,2950 | 1,3200 | 1,3200 | - |
| 30 abr 2024 | 1,3200 | 1,3200 | 1,2950 | 1,2950 | 1,2950 | - |
| 29 abr 2024 | 1,3200 | 1,3200 | 1,2950 | 1,3200 | 1,3200 | - |
| 26 abr 2024 | 1,3450 | 1,3450 | 1,3200 | 1,3200 | 1,3200 | - |
| 25 abr 2024 | 1,3500 | 1,3500 | 1,3450 | 1,3450 | 1,3450 | - |
| 24 abr 2024 | 1,3500 | 1,3600 | 1,3350 | 1,3500 | 1,3500 | - |
| 23 abr 2024 | 1,3450 | 1,3550 | 1,3450 | 1,3500 | 1,3500 | - |
| 22 abr 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3450 | 1,3450 | - |
| 19 abr 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
| 18 abr 2024 | 1,3550 | 1,3600 | 1,3350 | 1,3500 | 1,3500 | - |
| 17 abr 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3550 | 1,3550 | - |
| 16 abr 2024 | 1,3800 | 1,3800 | 1,3450 | 1,3600 | 1,3600 | - |
| 15 abr 2024 | 1,3600 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | - |
| 12 abr 2024 | 1,3600 | 1,3600 | 1,3550 | 1,3600 | 1,3600 | - |
| 11 abr 2024 | 1,3450 | 1,3600 | 1,3450 | 1,3600 | 1,3600 | - |
| 10 abr 2024 | 1,3150 | 1,3600 | 1,3150 | 1,3600 | 1,3600 | - |
| 09 abr 2024 | 1,3200 | 1,3200 | 1,3150 | 1,3150 | 1,3150 | - |
| 08 abr 2024 | 1,3200 | 1,3200 | 1,3150 | 1,3200 | 1,3200 | - |
| 05 abr 2024 | 1,3150 | 1,3350 | 1,3150 | 1,3200 | 1,3200 | - |
| 04 abr 2024 | 1,2850 | 1,3200 | 1,2750 | 1,3150 | 1,3150 | - |
| 03 abr 2024 | 1,2950 | 1,3050 | 1,2850 | 1,2850 | 1,2850 | - |
| 02 abr 2024 | 1,3300 | 1,3300 | 1,2950 | 1,2950 | 1,2950 | - |
| 28 mar 2024 | 1,3200 | 1,3350 | 1,3200 | 1,3300 | 1,3300 | - |
| 27 mar 2024 | 1,3350 | 1,3350 | 1,3200 | 1,3200 | 1,3200 | - |
| 26 mar 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | - |
| 25 mar 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | - |
| 22 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 21 mar 2024 | 1,2750 | 1,2900 | 1,2750 | 1,2900 | 1,2900 | - |
| 20 mar 2024 | 1,2750 | 1,2800 | 1,2750 | 1,2750 | 1,2750 | - |
| 19 mar 2024 | 1,2750 | 1,2800 | 1,2750 | 1,2750 | 1,2750 | - |
| 18 mar 2024 | 1,3050 | 1,3050 | 1,2750 | 1,2750 | 1,2750 | - |
| 15 mar 2024 | 1,3450 | 1,3500 | 1,2950 | 1,3050 | 1,3050 | - |
| 14 mar 2024 | 1,3300 | 1,3450 | 1,3300 | 1,3450 | 1,3450 | - |
| 13 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12 mar 2024 | 1,3650 | 1,3650 | 1,3300 | 1,3300 | 1,3300 | - |
| 11 mar 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3650 | 1,3650 | - |
| 08 mar 2024 | 1,3150 | 1,3400 | 1,3150 | 1,3400 | 1,3400 | - |
| 07 mar 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3150 | 1,3150 | - |
| 06 mar 2024 | 1,3350 | 1,3350 | 1,3300 | 1,3300 | 1,3300 | - |
| 05 mar 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 04 mar 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3350 | 1,3350 | - |
| 01 mar 2024 | 1,2550 | 1,3400 | 1,2550 | 1,3200 | 1,3200 | - |
| 29 feb 2024 | 1,2750 | 1,2800 | 1,2550 | 1,2550 | 1,2550 | - |
| 28 feb 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2750 | 1,2750 | - |
| 27 feb 2024 | 1,3050 | 1,3050 | 1,2900 | 1,2900 | 1,2900 | - |
| 26 feb 2024 | 1,3200 | 1,3200 | 1,2950 | 1,3050 | 1,3050 | - |
| 23 feb 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | - |
| 22 feb 2024 | 1,3300 | 1,3650 | 1,3300 | 1,3600 | 1,3600 | - |
| 21 feb 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | - |
| 20 feb 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | - |
| 19 feb 2024 | 1,2950 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | - |
| 16 feb 2024 | 1,2950 | 1,3050 | 1,2950 | 1,2950 | 1,2950 | - |
| 15 feb 2024 | 1,2800 | 1,3000 | 1,2800 | 1,2950 | 1,2950 | - |
| 14 feb 2024 | 1,2700 | 1,2850 | 1,2700 | 1,2800 | 1,2800 | - |
| 13 feb 2024 | 1,2350 | 1,2700 | 1,2350 | 1,2700 | 1,2700 | - |
| 12 feb 2024 | 1,2300 | 1,2350 | 1,2300 | 1,2350 | 1,2350 | - |
| 09 feb 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | - |
| 08 feb 2024 | 1,2500 | 1,2500 | 1,1850 | 1,1900 | 1,1900 | - |
| 07 feb 2024 | 1,3550 | 1,3650 | 1,2500 | 1,2500 | 1,2500 | - |
| 06 feb 2024 | 1,4050 | 1,4050 | 1,3000 | 1,3550 | 1,3550 | - |
| 05 feb 2024 | 1,4000 | 1,4050 | 1,3250 | 1,4050 | 1,4050 | - |
| 02 feb 2024 | 1,4350 | 1,4450 | 1,4000 | 1,4000 | 1,4000 | - |
| 01 feb 2024 | 1,4400 | 1,4400 | 1,4350 | 1,4350 | 1,4350 | - |
| 31 ene 2024 | 1,4450 | 1,4450 | 1,4400 | 1,4400 | 1,4400 | - |
| 30 ene 2024 | 1,4650 | 1,4650 | 1,4050 | 1,4450 | 1,4450 | - |
| 29 ene 2024 | 1,5150 | 1,5150 | 1,4500 | 1,4650 | 1,4650 | - |
| 26 ene 2024 | 1,5150 | 1,5300 | 1,4950 | 1,5150 | 1,5150 | - |
| 25 ene 2024 | 1,5100 | 1,5200 | 1,4850 | 1,5150 | 1,5150 | - |
| 24 ene 2024 | 1,5050 | 1,5100 | 1,4950 | 1,5100 | 1,5100 | - |
| 23 ene 2024 | 1,5150 | 1,5250 | 1,4900 | 1,5050 | 1,5050 | - |
| 22 ene 2024 | 1,4950 | 1,5200 | 1,4850 | 1,5150 | 1,5150 | - |
| 19 ene 2024 | 1,5050 | 1,5050 | 1,4950 | 1,4950 | 1,4950 | - |
| 18 ene 2024 | 1,5050 | 1,5150 | 1,5000 | 1,5050 | 1,5050 | - |
| 17 ene 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5050 | 1,5050 | - |
| 16 ene 2024 | 1,4850 | 1,5000 | 1,4850 | 1,5000 | 1,5000 | - |
| 15 ene 2024 | 1,4800 | 1,5250 | 1,4800 | 1,4850 | 1,4850 | - |
| 12 ene 2024 | 1,4650 | 1,4900 | 1,4650 | 1,4800 | 1,4800 | - |
| 11 ene 2024 | 1,4250 | 1,4650 | 1,4250 | 1,4650 | 1,4650 | - |
| 10 ene 2024 | 1,3750 | 1,4300 | 1,3750 | 1,4250 | 1,4250 | - |
| 09 ene 2024 | 1,3550 | 1,3800 | 1,3450 | 1,3750 | 1,3750 | - |
| 08 ene 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3550 | 1,3550 | - |
| 05 ene 2024 | 1,3450 | 1,3650 | 1,3250 | 1,3400 | 1,3400 | - |
| 04 ene 2024 | 1,3100 | 1,3450 | 1,3100 | 1,3450 | 1,3450 | - |
| 03 ene 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | - |
| 02 ene 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 29 dic 2023 | 1,2300 | 1,2300 | 1,2250 | 1,2250 | 1,2250 | - |
| 28 dic 2023 | 1,2350 | 1,2350 | 1,2250 | 1,2300 | 1,2300 | - |
| 27 dic 2023 | 1,2200 | 1,2350 | 1,2200 | 1,2350 | 1,2350 | - |
| 22 dic 2023 | 1,2200 | 1,2250 | 1,2200 | 1,2200 | 1,2200 | - |
| 21 dic 2023 | 1,2200 | 1,2250 | 1,2200 | 1,2200 | 1,2200 | - |
| 20 dic 2023 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 19 dic 2023 | 1,2150 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | - |
| 18 dic 2023 | 1,2150 | 1,2200 | 1,2150 | 1,2150 | 1,2150 | - |
| *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.