Mercados españoles cerrados en 2 hrs 18 min
IBEX 35
11.339,10 +10,10 (+0,09%) Euro Stoxx 50
5.060,78 +35,61 (+0,71%) Dólar/Euro
1,0861 +0,0034 (+0,31%) Petróleo Brent
82,76 +0,86 (+1,05%) Oro
2.363,80 -29,10 (-1,22%) Bitcoin EUR
63.881,77 -437,12 (-0,68%)
Australia and New Zealand Banking Group Ltd (ANB.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:08AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 21 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 20 may 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 17 may 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 16 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 15 may 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 14 may 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 13 may 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 13 may 2024 | 0.83 Dividendo | |||||
| 10 may 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 16,97 | - |
| 09 may 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 16,74 | - |
| 08 may 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 16,88 | - |
| 07 may 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 16,74 | - |
| 06 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,78 | - |
| 03 may 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 16,60 | - |
| 02 may 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 16,39 | - |
| 30 abr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,28 | - |
| 29 abr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,29 | - |
| 26 abr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,20 | - |
| 25 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,46 | - |
| 24 abr 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 16,49 | - |
| 23 abr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 16,35 | - |
| 22 abr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,14 | - |
| 19 abr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,07 | - |
| 18 abr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 16,35 | - |
| 17 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 16,29 | - |
| 16 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 16,44 | - |
| 15 abr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 16,72 | - |
| 12 abr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 16,70 | - |
| 11 abr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 16,72 | - |
| 10 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,00 | - |
| 09 abr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 16,92 | - |
| 08 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 16,80 | - |
| 05 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 16,76 | - |
| 04 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 16,81 | - |
| 03 abr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 16,57 | - |
| 02 abr 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 16,86 | - |
| 28 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,78 | - |
| 27 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,78 | - |
| 26 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,68 | - |
| 25 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,68 | - |
| 22 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,59 | - |
| 21 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,78 | - |
| 20 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,40 | - |
| 19 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,40 | - |
| 18 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,40 | - |
| 15 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,49 | - |
| 14 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,40 | - |
| 13 mar 2024 | 17,90 | 17,90 | 17,80 | 17,80 | 16,97 | 277 |
| 12 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,87 | - |
| 11 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,68 | - |
| 08 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,16 | - |
| 07 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,78 | - |
| 06 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,49 | - |
| 05 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,30 | - |
| 04 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,49 | - |
| 01 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
| 29 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
| 28 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,11 | - |
| 27 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,30 | - |
| 26 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,30 | - |
| 23 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
| 22 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,11 | - |
| 21 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,11 | - |
| 20 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,02 | - |
| 19 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
| 16 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,11 | - |
| 15 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
| 14 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 15,92 | - |
| 13 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
| 12 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,11 | - |
| 09 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 15,92 | - |
| 08 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,83 | - |
| 07 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,83 | - |
| 06 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,73 | - |
| 05 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,54 | - |
| 02 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,64 | - |
| 01 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,44 | - |
| 31 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,64 | - |
| 30 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,54 | - |
| 29 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,44 | - |
| 26 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,44 | - |
| 25 ene 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,35 | - |
| 24 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,25 | - |
| 23 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,06 | - |
| 22 ene 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,16 | - |
| 19 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,97 | - |
| 18 ene 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,68 | - |
| 17 ene 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,68 | - |
| 16 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 14,78 | - |
| 15 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,97 | - |
| 12 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,97 | - |
| 11 ene 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,16 | - |
| 10 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,97 | - |
| 09 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,06 | - |
| 08 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 14,87 | - |
| 05 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 14,87 | - |
| 04 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,97 | - |
| 03 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,97 | - |
| 02 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,06 | - |
| *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.