Mercados españoles cerrados

bet-at-home.com AG (ACX.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4400-0,0200 (-0,81%)
Al cierre: 09:40PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,46002,46002,39002,44002,4400-
09 may 20242,46002,46002,39002,46002,4600-
08 may 20242,44002,46002,41002,46002,4600-
07 may 20242,41002,45002,40002,45002,4500-
06 may 20242,36002,44002,36002,44002,4400-
03 may 20242,42002,43002,36002,36002,3600-
02 may 20242,40002,44002,40002,44002,4400-
30 abr 20242,40002,45002,40002,43002,4300-
29 abr 20242,44002,47002,43002,43002,4300-
26 abr 20242,41002,44002,38002,42002,4200-
25 abr 20242,46002,46002,37002,41002,4100-
24 abr 20242,46002,46002,42002,46002,4600-
23 abr 20242,43002,48002,43002,46002,4600-
22 abr 20242,38002,52002,35002,44002,4400-
19 abr 20242,44002,44002,34002,44002,4400-
18 abr 20242,36002,44002,34002,44002,44003
17 abr 20242,38002,40002,34002,40002,4000-
16 abr 20242,38002,45002,35002,45002,4500-
15 abr 20242,42002,47002,35002,45002,4500-
12 abr 20242,47002,47002,45002,45002,4500-
11 abr 20242,47002,51002,44002,47002,4700-
10 abr 20242,44002,49002,44002,48002,4800-
09 abr 20242,44002,48002,44002,47002,4700-
08 abr 20242,44002,47002,43002,45002,4500-
05 abr 20242,56002,56002,41002,44002,4400-
04 abr 20242,52002,56002,41002,56002,5600-
03 abr 20242,46002,53002,46002,49002,4900-
02 abr 20242,57002,57002,40002,48002,4800-
28 mar 20242,58002,68002,56002,64002,6400-
27 mar 20242,50002,63002,50002,63002,6300-
26 mar 20242,66002,66002,51002,51002,5100-
25 mar 20242,61002,65002,58002,65002,6500700
22 mar 20242,50002,62002,50002,62002,6200-
21 mar 20242,77002,77002,61002,61002,6100-
20 mar 20242,64002,77002,61002,77002,7700-
19 mar 20242,43002,64002,39002,64002,6400-
18 mar 20242,35002,44002,35002,44002,4400-
15 mar 20242,36002,43002,36002,39002,3900-
14 mar 20242,33002,42002,33002,38002,3800-
13 mar 20242,33002,37002,33002,35002,3500-
12 mar 20242,33002,40002,32002,34002,340042
11 mar 20242,34002,39002,30002,34002,3400-
08 mar 20242,36002,41002,36002,37002,3700-
07 mar 20242,38002,42002,32002,32002,3200-
06 mar 20242,38002,45002,37002,39002,3900-
05 mar 20242,37002,42002,37002,41002,4100-
04 mar 20242,42002,42002,27002,37002,3700-
01 mar 20242,39002,46002,39002,46002,4600-
29 feb 20242,48002,48002,28002,45002,4500-
28 feb 20242,33002,48002,31002,39002,3900-
27 feb 20242,32002,37002,27002,36002,3600-
26 feb 20242,47002,48002,30002,31002,3100-
23 feb 20242,48002,53002,47002,51002,5100-
22 feb 20242,46002,58002,34002,50002,5000-
21 feb 20242,51002,52002,33002,45002,4500-
20 feb 20242,55002,57002,51002,51002,5100-
19 feb 20242,65002,65002,55002,55002,5500-
16 feb 20242,64002,64002,56002,62002,6200-
15 feb 20242,69002,69002,61002,67002,6700-
14 feb 20242,65002,74002,60002,74002,7400-
13 feb 20242,62002,68002,56002,68002,6800-
12 feb 20242,69002,71002,61002,67002,6700-
09 feb 20242,70002,72002,63002,72002,7200-
08 feb 20242,70002,70002,58002,69002,6900-
07 feb 20242,71002,71002,67002,71002,7100-
06 feb 20242,91002,91002,69002,71002,7100-
05 feb 20242,94002,98002,92002,94002,9400-
02 feb 20243,03003,03002,94002,94002,9400-
01 feb 20242,96003,01002,96003,01003,0100-
31 ene 20242,94003,03002,94002,96002,9600-
30 ene 20242,96002,99002,94002,94002,9400-
29 ene 20242,94003,03002,94002,96002,9600-
26 ene 20242,97002,99002,94002,94002,9400-
25 ene 20242,96003,03002,96002,97002,9700-
24 ene 20243,03003,03002,96002,96002,9600-
23 ene 20242,98003,04002,90003,03003,0300400
22 ene 20242,96003,03002,95002,98002,9800-
19 ene 20242,97003,03002,96002,96002,9600-
18 ene 20242,95002,99002,94002,99002,9900-
17 ene 20242,97002,97002,94002,95002,9500-
16 ene 20242,98003,05002,93002,94002,9400-
15 ene 20242,98003,07002,98002,98002,9800-
12 ene 20242,96003,04002,96002,98002,9800-
11 ene 20242,94003,05002,94002,96002,9600-
10 ene 20242,94003,06002,93002,95002,9500-
09 ene 20243,04003,04002,94002,94002,9400-
08 ene 20243,03003,04002,96003,04003,0400-
05 ene 20243,08003,08003,02003,03003,0300-
04 ene 20243,09003,09003,05003,08003,0800-
03 ene 20243,04003,08003,04003,08003,0800-
02 ene 20243,06003,06003,03003,04003,0400-
29 dic 20233,04003,08003,04003,07003,0700-
28 dic 20233,04003,05003,02003,04003,0400-
27 dic 20233,04003,09003,02003,09003,0900-
22 dic 20233,04003,06003,02003,04003,0400-
21 dic 20233,04003,05003,03003,04003,0400-
20 dic 20233,04003,07003,04003,04003,0400-
19 dic 20233,06003,13003,04003,04003,0400-
18 dic 20233,07003,13003,07003,08003,0800-
15 dic 20233,08003,13003,01003,07003,0700-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...