Mercados españoles abiertos en 5 hrs 57 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.763,03 +179,95 (+0,45%) Dólar/Euro
1,0747 +0,0031 (+0,29%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.502,21 +1.785,71 (+3,15%)
Anhui Conch Cement Co Ltd (AQE.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
| 27 jun 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | - |
| 26 jun 2024 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | - |
| 25 jun 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 24 jun 2024 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | - |
| 21 jun 2024 | 2,2030 | 2,2030 | 2,2030 | 2,2030 | 2,2030 | - |
| 20 jun 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
| 19 jun 2024 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | - |
| 18 jun 2024 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | - |
| 17 jun 2024 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | - |
| 14 jun 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 13 jun 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
| 12 jun 2024 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | - |
| 11 jun 2024 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | - |
| 10 jun 2024 | 2,1070 | 2,1070 | 2,1070 | 2,1070 | 2,1070 | - |
| 07 jun 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
| 06 jun 2024 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | - |
| 05 jun 2024 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | - |
| 04 jun 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
| 03 jun 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 03 jun 2024 | 1.05441 Dividendo | |||||
| 31 may 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 1,2156 | - |
| 30 may 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 1,2483 | - |
| 29 may 2024 | 2,2690 | 2,2690 | 2,2690 | 2,2690 | 1,2151 | - |
| 28 may 2024 | 2,3030 | 2,3030 | 2,3030 | 2,3030 | 1,2333 | - |
| 27 may 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 1,2402 | - |
| 24 may 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 1,2129 | - |
| 23 may 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 1,2488 | - |
| 22 may 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 1,2649 | - |
| 21 may 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 1,2809 | - |
| 20 may 2024 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | 1,3259 | - |
| 17 may 2024 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | 1,3056 | - |
| 16 may 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 1,3254 | - |
| 15 may 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 1,2076 | - |
| 14 may 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 1,2167 | - |
| 13 may 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 1,2509 | - |
| 10 may 2024 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | 1,2359 | - |
| 09 may 2024 | 2,2270 | 2,2270 | 2,2270 | 2,2270 | 1,1926 | - |
| 08 may 2024 | 2,1730 | 2,1730 | 2,1730 | 2,1730 | 1,1636 | - |
| 07 may 2024 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | 1,1642 | - |
| 06 may 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 1,1653 | - |
| 03 may 2024 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 1,1722 | - |
| 02 may 2024 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 1,1561 | - |
| 30 abr 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 1,1379 | - |
| 29 abr 2024 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | 1,1819 | - |
| 26 abr 2024 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | 1,1074 | - |
| 25 abr 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 1,0844 | - |
| 24 abr 2024 | 2,0190 | 2,0190 | 2,0190 | 2,0190 | 1,0812 | - |
| 23 abr 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 1,0967 | - |
| 22 abr 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 1,0946 | - |
| 19 abr 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 1,0892 | - |
| 18 abr 2024 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 1,0935 | - |
| 17 abr 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 1,0914 | - |
| 16 abr 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 1,0951 | - |
| 15 abr 2024 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | 1,0940 | - |
| 12 abr 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 1,0785 | - |
| 11 abr 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 1,0785 | - |
| 10 abr 2024 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | 1,0231 | - |
| 09 abr 2024 | 1,9005 | 1,9005 | 1,9005 | 1,9005 | 1,0177 | - |
| 08 abr 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,0035 | - |
| 05 abr 2024 | 1,9005 | 1,9005 | 1,9005 | 1,9005 | 1,0177 | - |
| 04 abr 2024 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | 1,0276 | - |
| 03 abr 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,0255 | - |
| 02 abr 2024 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | 1,0383 | - |
| 28 mar 2024 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,0124 | - |
| 27 mar 2024 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | 1,0073 | - |
| 26 mar 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,0292 | - |
| 25 mar 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,0378 | - |
| 22 mar 2024 | 1,9155 | 1,9155 | 1,9155 | 1,9155 | 1,0258 | - |
| 21 mar 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,0501 | - |
| 20 mar 2024 | 1,9755 | 1,9755 | 1,9755 | 1,9755 | 1,0579 | - |
| 19 mar 2024 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | 1,0643 | - |
| 18 mar 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 1,0946 | - |
| 15 mar 2024 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | 1,1080 | - |
| 14 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,0871 | - |
| 13 mar 2024 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | 1,0865 | - |
| 12 mar 2024 | 2,0620 | 2,0620 | 2,0620 | 2,0620 | 1,1042 | - |
| 11 mar 2024 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | 1,0876 | - |
| 08 mar 2024 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 1,0742 | - |
| 07 mar 2024 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,0421 | - |
| 06 mar 2024 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | 1,0675 | - |
| 05 mar 2024 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | 1,0477 | - |
| 04 mar 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,0480 | - |
| 01 mar 2024 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | 1,0681 | - |
| 29 feb 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,0630 | - |
| 28 feb 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,0592 | - |
| 27 feb 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 1,0737 | - |
| 26 feb 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,0646 | - |
| 23 feb 2024 | 2,0190 | 2,0190 | 2,0190 | 2,0190 | 1,0812 | - |
| 22 feb 2024 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | 1,0694 | - |
| 21 feb 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,0616 | - |
| 20 feb 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,0292 | - |
| 19 feb 2024 | 1,8785 | 1,8785 | 1,8785 | 1,8785 | 1,0059 | - |
| 16 feb 2024 | 1,8385 | 1,8385 | 1,8385 | 1,8385 | 0,9845 | - |
| 15 feb 2024 | 1,7715 | 1,7715 | 1,7715 | 1,7715 | 0,9486 | - |
| 14 feb 2024 | 1,8025 | 1,8025 | 1,8025 | 1,8025 | 0,9652 | - |
| 13 feb 2024 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | 0,9998 | - |
| 12 feb 2024 | 1,8355 | 1,8355 | 1,8355 | 1,8355 | 0,9829 | - |
| 09 feb 2024 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | 0,9492 | - |
| 08 feb 2024 | 1,8275 | 1,8275 | 1,8275 | 1,8275 | 0,9786 | - |
| *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.