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
56.634,97 +231,20 (+0,41%)
Alpha Services and Holdings SA (ACBB.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:35PM 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 | 1,6190 | 1,6505 | 1,6190 | 1,6390 | 1,6390 | - |
| 09 may 2024 | 1,5840 | 1,6230 | 1,5840 | 1,6170 | 1,6170 | - |
| 08 may 2024 | 1,5950 | 1,6235 | 1,5870 | 1,5870 | 1,5870 | - |
| 07 may 2024 | 1,6070 | 1,6115 | 1,5770 | 1,5960 | 1,5960 | - |
| 06 may 2024 | 1,5945 | 1,6090 | 1,5945 | 1,6090 | 1,6090 | - |
| 03 may 2024 | 1,5880 | 1,5950 | 1,5880 | 1,5950 | 1,5950 | - |
| 02 may 2024 | 1,6020 | 1,6060 | 1,5760 | 1,5860 | 1,5860 | - |
| 30 abr 2024 | 1,6220 | 1,6285 | 1,6020 | 1,6045 | 1,6045 | - |
| 29 abr 2024 | 1,6505 | 1,6505 | 1,6185 | 1,6230 | 1,6230 | - |
| 26 abr 2024 | 1,6305 | 1,6505 | 1,6305 | 1,6450 | 1,6450 | - |
| 25 abr 2024 | 1,6030 | 1,6400 | 1,6030 | 1,6210 | 1,6210 | - |
| 24 abr 2024 | 1,6575 | 1,6745 | 1,6085 | 1,6085 | 1,6085 | - |
| 23 abr 2024 | 1,6035 | 1,6575 | 1,6035 | 1,6520 | 1,6520 | - |
| 22 abr 2024 | 1,5655 | 1,6030 | 1,5655 | 1,6030 | 1,6030 | - |
| 19 abr 2024 | 1,5240 | 1,5760 | 1,5240 | 1,5550 | 1,5550 | - |
| 18 abr 2024 | 1,5405 | 1,5515 | 1,5310 | 1,5310 | 1,5310 | - |
| 17 abr 2024 | 1,4605 | 1,5345 | 1,4605 | 1,5330 | 1,5330 | - |
| 16 abr 2024 | 1,5510 | 1,5510 | 1,4675 | 1,4680 | 1,4680 | - |
| 15 abr 2024 | 1,5880 | 1,5880 | 1,5620 | 1,5620 | 1,5620 | - |
| 12 abr 2024 | 1,6075 | 1,6405 | 1,5750 | 1,5750 | 1,5750 | - |
| 11 abr 2024 | 1,6515 | 1,6515 | 1,6065 | 1,6065 | 1,6065 | - |
| 10 abr 2024 | 1,6535 | 1,6695 | 1,6445 | 1,6450 | 1,6450 | - |
| 09 abr 2024 | 1,5915 | 1,6620 | 1,5915 | 1,6500 | 1,6500 | - |
| 08 abr 2024 | 1,5515 | 1,6190 | 1,5515 | 1,5945 | 1,5945 | - |
| 05 abr 2024 | 1,5605 | 1,5605 | 1,5415 | 1,5515 | 1,5515 | - |
| 04 abr 2024 | 1,5480 | 1,5945 | 1,5480 | 1,5600 | 1,5600 | - |
| 03 abr 2024 | 1,5445 | 1,5850 | 1,5410 | 1,5410 | 1,5410 | - |
| 02 abr 2024 | 1,5925 | 1,6115 | 1,5575 | 1,5575 | 1,5575 | - |
| 28 mar 2024 | 1,6185 | 1,6490 | 1,5910 | 1,5910 | 1,5910 | - |
| 27 mar 2024 | 1,6665 | 1,6770 | 1,6225 | 1,6225 | 1,6225 | - |
| 26 mar 2024 | 1,6925 | 1,7110 | 1,6635 | 1,6635 | 1,6635 | - |
| 25 mar 2024 | 1,6900 | 1,6940 | 1,6895 | 1,6895 | 1,6895 | - |
| 22 mar 2024 | 1,7370 | 1,7470 | 1,7135 | 1,7135 | 1,7135 | - |
| 21 mar 2024 | 1,7025 | 1,7555 | 1,7025 | 1,7415 | 1,7415 | - |
| 20 mar 2024 | 1,6880 | 1,7155 | 1,6880 | 1,7025 | 1,7025 | - |
| 19 mar 2024 | 1,6855 | 1,7015 | 1,6695 | 1,6905 | 1,6905 | - |
| 18 mar 2024 | 1,6740 | 1,6870 | 1,6740 | 1,6870 | 1,6870 | - |
| 15 mar 2024 | 1,6880 | 1,6900 | 1,6620 | 1,6725 | 1,6725 | - |
| 14 mar 2024 | 1,6650 | 1,6980 | 1,6650 | 1,6895 | 1,6895 | - |
| 13 mar 2024 | 1,6605 | 1,7130 | 1,6605 | 1,6645 | 1,6645 | - |
| 12 mar 2024 | 1,6870 | 1,6870 | 1,6580 | 1,6605 | 1,6605 | - |
| 11 mar 2024 | 1,6990 | 1,7155 | 1,6805 | 1,6805 | 1,6805 | - |
| 08 mar 2024 | 1,7155 | 1,7165 | 1,7040 | 1,7165 | 1,7165 | - |
| 07 mar 2024 | 1,7345 | 1,7865 | 1,7145 | 1,7175 | 1,7175 | - |
| 06 mar 2024 | 1,7350 | 1,7835 | 1,7350 | 1,7405 | 1,7405 | - |
| 05 mar 2024 | 1,7510 | 1,7735 | 1,7340 | 1,7340 | 1,7340 | - |
| 04 mar 2024 | 1,7070 | 1,7735 | 1,7070 | 1,7340 | 1,7340 | - |
| 01 mar 2024 | 1,6975 | 1,7440 | 1,6975 | 1,7110 | 1,7110 | - |
| 29 feb 2024 | 1,6965 | 1,7430 | 1,6965 | 1,6985 | 1,6985 | - |
| 28 feb 2024 | 1,6835 | 1,7165 | 1,6540 | 1,6540 | 1,6540 | - |
| 27 feb 2024 | 1,6805 | 1,7165 | 1,6805 | 1,6855 | 1,6855 | - |
| 26 feb 2024 | 1,6720 | 1,7090 | 1,6720 | 1,6985 | 1,6985 | - |
| 23 feb 2024 | 1,6950 | 1,7235 | 1,6770 | 1,6770 | 1,6770 | - |
| 22 feb 2024 | 1,7055 | 1,7260 | 1,6955 | 1,6955 | 1,6955 | - |
| 21 feb 2024 | 1,6975 | 1,7100 | 1,6975 | 1,7000 | 1,7000 | - |
| 20 feb 2024 | 1,6950 | 1,7255 | 1,6950 | 1,6965 | 1,6965 | - |
| 19 feb 2024 | 1,6845 | 1,7060 | 1,6815 | 1,6965 | 1,6965 | - |
| 16 feb 2024 | 1,7080 | 1,7185 | 1,6835 | 1,6835 | 1,6835 | - |
| 15 feb 2024 | 1,7050 | 1,7380 | 1,6980 | 1,7040 | 1,7040 | - |
| 14 feb 2024 | 1,6705 | 1,7175 | 1,6655 | 1,6870 | 1,6870 | - |
| 13 feb 2024 | 1,6695 | 1,7135 | 1,6665 | 1,6665 | 1,6665 | - |
| 12 feb 2024 | 1,6890 | 1,7355 | 1,6725 | 1,6725 | 1,6725 | - |
| 09 feb 2024 | 1,7140 | 1,7225 | 1,6930 | 1,6930 | 1,6930 | - |
| 08 feb 2024 | 1,7130 | 1,7250 | 1,7130 | 1,7140 | 1,7140 | - |
| 07 feb 2024 | 1,7590 | 1,7590 | 1,7055 | 1,7120 | 1,7120 | - |
| 06 feb 2024 | 1,7380 | 1,7735 | 1,7380 | 1,7550 | 1,7550 | - |
| 05 feb 2024 | 1,6925 | 1,7705 | 1,6925 | 1,7290 | 1,7290 | - |
| 02 feb 2024 | 1,6700 | 1,7395 | 1,6700 | 1,7005 | 1,7005 | - |
| 01 feb 2024 | 1,6490 | 1,6970 | 1,6340 | 1,6690 | 1,6690 | 1350 |
| 31 ene 2024 | 1,5920 | 1,6765 | 1,5920 | 1,6530 | 1,6530 | - |
| 30 ene 2024 | 1,5915 | 1,6000 | 1,5900 | 1,5930 | 1,5930 | - |
| 29 ene 2024 | 1,5900 | 1,5995 | 1,5900 | 1,5915 | 1,5915 | - |
| 26 ene 2024 | 1,6045 | 1,6065 | 1,5865 | 1,5940 | 1,5940 | - |
| 25 ene 2024 | 1,5855 | 1,6090 | 1,5765 | 1,6090 | 1,6090 | - |
| 24 ene 2024 | 1,5840 | 1,6045 | 1,5840 | 1,5845 | 1,5845 | - |
| 23 ene 2024 | 1,5655 | 1,6035 | 1,5655 | 1,5765 | 1,5765 | - |
| 22 ene 2024 | 1,5250 | 1,5785 | 1,5250 | 1,5615 | 1,5615 | - |
| 19 ene 2024 | 1,5230 | 1,5705 | 1,5230 | 1,5230 | 1,5230 | - |
| 18 ene 2024 | 1,5325 | 1,5565 | 1,5230 | 1,5230 | 1,5230 | - |
| 17 ene 2024 | 1,5335 | 1,5715 | 1,5315 | 1,5315 | 1,5315 | - |
| 16 ene 2024 | 1,5890 | 1,5890 | 1,5325 | 1,5325 | 1,5325 | - |
| 15 ene 2024 | 1,5965 | 1,6095 | 1,5965 | 1,5975 | 1,5975 | - |
| 12 ene 2024 | 1,6030 | 1,6110 | 1,5870 | 1,5940 | 1,5940 | - |
| 11 ene 2024 | 1,6010 | 1,6205 | 1,5865 | 1,6015 | 1,6015 | - |
| 10 ene 2024 | 1,5760 | 1,5985 | 1,5760 | 1,5940 | 1,5940 | - |
| 09 ene 2024 | 1,5760 | 1,5995 | 1,5735 | 1,5795 | 1,5795 | - |
| 08 ene 2024 | 1,5500 | 1,5690 | 1,5500 | 1,5620 | 1,5620 | - |
| 05 ene 2024 | 1,5540 | 1,5540 | 1,5305 | 1,5495 | 1,5495 | - |
| 04 ene 2024 | 1,5405 | 1,5530 | 1,5365 | 1,5515 | 1,5515 | - |
| 03 ene 2024 | 1,5300 | 1,5415 | 1,5260 | 1,5380 | 1,5380 | - |
| 02 ene 2024 | 1,5410 | 1,5630 | 1,5300 | 1,5300 | 1,5300 | - |
| 29 dic 2023 | 1,4980 | 1,4980 | 1,4920 | 1,4920 | 1,4920 | - |
| 28 dic 2023 | 1,4975 | 1,5135 | 1,4930 | 1,4965 | 1,4965 | - |
| 27 dic 2023 | 1,4925 | 1,5160 | 1,4925 | 1,4960 | 1,4960 | - |
| 22 dic 2023 | 1,5180 | 1,5195 | 1,4890 | 1,4890 | 1,4890 | - |
| 21 dic 2023 | 1,5550 | 1,5550 | 1,5215 | 1,5215 | 1,5215 | - |
| 20 dic 2023 | 1,5565 | 1,5690 | 1,5475 | 1,5495 | 1,5495 | - |
| 19 dic 2023 | 1,5490 | 1,5725 | 1,5490 | 1,5565 | 1,5565 | - |
| 18 dic 2023 | 1,5450 | 1,5630 | 1,5285 | 1,5490 | 1,5490 | - |
| 15 dic 2023 | 1,5565 | 1,5610 | 1,5320 | 1,5435 | 1,5435 | - |
| *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.