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
56.511,73 +105,02 (+0,19%)
Aehr Test Systems (AYB.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:30PM 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 | 10,65 | 10,74 | 10,33 | 10,35 | 10,35 | - |
| 09 may 2024 | 10,46 | 10,57 | 10,44 | 10,52 | 10,52 | - |
| 08 may 2024 | 10,69 | 10,90 | 10,50 | 10,85 | 10,85 | - |
| 07 may 2024 | 10,82 | 10,95 | 10,61 | 10,85 | 10,85 | - |
| 06 may 2024 | 10,81 | 11,03 | 10,81 | 11,03 | 11,03 | - |
| 03 may 2024 | 11,03 | 11,28 | 10,81 | 10,94 | 10,94 | - |
| 02 may 2024 | 10,94 | 11,23 | 10,81 | 11,04 | 11,04 | - |
| 30 abr 2024 | 11,30 | 11,60 | 11,15 | 11,32 | 11,32 | - |
| 29 abr 2024 | 10,73 | 11,15 | 10,68 | 11,15 | 11,15 | - |
| 26 abr 2024 | 10,53 | 10,98 | 10,52 | 10,76 | 10,76 | - |
| 25 abr 2024 | 10,39 | 10,56 | 10,23 | 10,44 | 10,44 | - |
| 24 abr 2024 | 9,95 | 10,35 | 9,95 | 10,35 | 10,35 | - |
| 23 abr 2024 | 9,94 | 10,06 | 9,84 | 9,94 | 9,94 | - |
| 22 abr 2024 | 9,73 | 10,01 | 9,69 | 10,01 | 10,01 | - |
| 19 abr 2024 | 10,11 | 10,16 | 9,72 | 9,72 | 9,72 | - |
| 18 abr 2024 | 10,47 | 10,57 | 10,11 | 10,11 | 10,11 | - |
| 17 abr 2024 | 10,92 | 11,07 | 10,55 | 10,63 | 10,63 | - |
| 16 abr 2024 | 10,88 | 10,92 | 10,55 | 10,92 | 10,92 | 922 |
| 15 abr 2024 | 10,99 | 11,11 | 10,70 | 10,70 | 10,70 | - |
| 12 abr 2024 | 11,07 | 11,14 | 10,76 | 10,97 | 10,97 | - |
| 11 abr 2024 | 10,59 | 11,27 | 10,59 | 11,09 | 11,09 | 1000 |
| 10 abr 2024 | 10,53 | 11,57 | 10,45 | 10,70 | 10,70 | - |
| 09 abr 2024 | 10,68 | 10,91 | 10,40 | 10,69 | 10,69 | 50 |
| 08 abr 2024 | 10,45 | 10,85 | 10,36 | 10,78 | 10,78 | - |
| 05 abr 2024 | 10,63 | 10,89 | 10,45 | 10,45 | 10,45 | - |
| 04 abr 2024 | 10,72 | 11,07 | 10,71 | 10,80 | 10,80 | 7 |
| 03 abr 2024 | 11,01 | 11,40 | 10,76 | 10,76 | 10,76 | - |
| 02 abr 2024 | 11,60 | 11,60 | 11,10 | 11,14 | 11,14 | - |
| 28 mar 2024 | 11,52 | 11,52 | 11,19 | 11,48 | 11,48 | - |
| 27 mar 2024 | 10,33 | 11,54 | 10,33 | 11,54 | 11,54 | - |
| 26 mar 2024 | 10,50 | 10,88 | 10,24 | 10,43 | 10,43 | - |
| 25 mar 2024 | 13,59 | 13,59 | 13,55 | 13,55 | 13,55 | - |
| 22 mar 2024 | 13,65 | 13,82 | 13,52 | 13,52 | 13,52 | - |
| 21 mar 2024 | 13,78 | 14,12 | 13,78 | 13,80 | 13,80 | - |
| 20 mar 2024 | 13,22 | 13,82 | 13,16 | 13,82 | 13,82 | - |
| 19 mar 2024 | 13,32 | 13,61 | 12,91 | 13,24 | 13,24 | - |
| 18 mar 2024 | 13,01 | 13,42 | 13,01 | 13,34 | 13,34 | - |
| 15 mar 2024 | 13,23 | 13,45 | 13,02 | 13,18 | 13,18 | - |
| 14 mar 2024 | 13,85 | 14,22 | 13,22 | 13,22 | 13,22 | - |
| 13 mar 2024 | 14,38 | 14,74 | 13,97 | 13,97 | 13,97 | - |
| 12 mar 2024 | 14,88 | 15,20 | 13,97 | 14,35 | 14,35 | - |
| 11 mar 2024 | 14,81 | 15,17 | 14,73 | 14,81 | 14,81 | - |
| 08 mar 2024 | 15,72 | 16,06 | 14,94 | 14,94 | 14,94 | 300 |
| 07 mar 2024 | 15,35 | 15,84 | 15,20 | 15,69 | 15,69 | - |
| 06 mar 2024 | 15,27 | 15,55 | 15,07 | 15,40 | 15,40 | - |
| 05 mar 2024 | 15,39 | 15,56 | 15,06 | 15,22 | 15,22 | - |
| 04 mar 2024 | 16,22 | 16,83 | 15,34 | 15,34 | 15,34 | - |
| 01 mar 2024 | 15,16 | 16,79 | 15,00 | 16,20 | 16,20 | - |
| 29 feb 2024 | 14,65 | 15,31 | 14,61 | 15,05 | 15,05 | - |
| 28 feb 2024 | 15,45 | 15,46 | 14,69 | 14,69 | 14,69 | - |
| 27 feb 2024 | 14,89 | 15,31 | 14,89 | 15,31 | 15,31 | - |
| 26 feb 2024 | 14,64 | 15,09 | 14,60 | 14,90 | 14,90 | - |
| 23 feb 2024 | 14,85 | 14,96 | 14,57 | 14,65 | 14,65 | 750 |
| 22 feb 2024 | 16,21 | 16,35 | 14,85 | 14,85 | 14,85 | - |
| 21 feb 2024 | 15,62 | 16,57 | 15,53 | 15,76 | 15,76 | - |
| 20 feb 2024 | 16,17 | 16,56 | 15,45 | 15,61 | 15,61 | - |
| 19 feb 2024 | 16,46 | 16,46 | 16,20 | 16,20 | 16,20 | - |
| 16 feb 2024 | 17,09 | 17,22 | 16,45 | 16,45 | 16,45 | - |
| 15 feb 2024 | 17,57 | 17,72 | 16,81 | 16,81 | 16,81 | - |
| 14 feb 2024 | 15,97 | 17,48 | 15,95 | 17,48 | 17,48 | - |
| 13 feb 2024 | 16,82 | 16,82 | 15,82 | 15,82 | 15,82 | - |
| 12 feb 2024 | 16,42 | 16,92 | 16,20 | 16,83 | 16,83 | - |
| 09 feb 2024 | 15,76 | 16,06 | 15,63 | 15,91 | 15,91 | - |
| 08 feb 2024 | 14,20 | 15,97 | 14,20 | 15,63 | 15,63 | - |
| 07 feb 2024 | 13,98 | 14,44 | 13,89 | 14,27 | 14,27 | - |
| 06 feb 2024 | 13,69 | 13,88 | 13,66 | 13,85 | 13,85 | - |
| 05 feb 2024 | 13,93 | 14,10 | 13,61 | 13,61 | 13,61 | - |
| 02 feb 2024 | 13,89 | 13,91 | 13,79 | 13,79 | 13,79 | - |
| 01 feb 2024 | 13,85 | 14,14 | 13,56 | 13,87 | 13,87 | - |
| 31 ene 2024 | 14,41 | 14,48 | 13,78 | 13,78 | 13,78 | - |
| 30 ene 2024 | 15,02 | 15,10 | 14,08 | 14,55 | 14,55 | - |
| 29 ene 2024 | 14,56 | 14,89 | 14,38 | 14,89 | 14,89 | - |
| 26 ene 2024 | 14,85 | 15,01 | 14,46 | 14,46 | 14,46 | - |
| 25 ene 2024 | 15,81 | 15,86 | 15,03 | 15,03 | 15,03 | - |
| 24 ene 2024 | 15,54 | 16,15 | 15,22 | 15,56 | 15,56 | - |
| 23 ene 2024 | 15,02 | 15,59 | 15,02 | 15,44 | 15,44 | - |
| 22 ene 2024 | 15,28 | 15,57 | 15,01 | 15,01 | 15,01 | - |
| 19 ene 2024 | 15,76 | 15,97 | 15,30 | 15,30 | 15,30 | - |
| 18 ene 2024 | 15,72 | 16,33 | 15,69 | 15,78 | 15,78 | - |
| 17 ene 2024 | 15,94 | 15,94 | 15,58 | 15,73 | 15,73 | - |
| 16 ene 2024 | 16,27 | 16,69 | 15,87 | 15,94 | 15,94 | - |
| 15 ene 2024 | 16,08 | 16,25 | 15,98 | 15,98 | 15,98 | - |
| 12 ene 2024 | 16,51 | 16,68 | 15,91 | 15,98 | 15,98 | - |
| 11 ene 2024 | 17,44 | 17,45 | 16,18 | 16,55 | 16,55 | - |
| 10 ene 2024 | 17,20 | 17,75 | 16,69 | 16,93 | 16,93 | - |
| 09 ene 2024 | 20,19 | 20,64 | 19,52 | 20,44 | 20,44 | - |
| 08 ene 2024 | 20,50 | 20,87 | 20,01 | 20,06 | 20,06 | - |
| 05 ene 2024 | 20,78 | 20,93 | 20,56 | 20,62 | 20,62 | - |
| 04 ene 2024 | 21,16 | 21,41 | 20,31 | 20,67 | 20,67 | - |
| 03 ene 2024 | 22,95 | 23,08 | 20,93 | 21,21 | 21,21 | - |
| 02 ene 2024 | 24,16 | 24,21 | 22,83 | 22,83 | 22,83 | - |
| 29 dic 2023 | 25,19 | 25,46 | 25,19 | 25,42 | 25,42 | - |
| 28 dic 2023 | 26,04 | 26,18 | 25,17 | 25,23 | 25,23 | - |
| 27 dic 2023 | 26,58 | 26,59 | 25,76 | 25,89 | 25,89 | - |
| 22 dic 2023 | 25,68 | 25,86 | 25,29 | 25,62 | 25,62 | - |
| 21 dic 2023 | 25,26 | 26,16 | 25,18 | 25,72 | 25,72 | - |
| 20 dic 2023 | 25,82 | 26,71 | 25,10 | 25,10 | 25,10 | - |
| 19 dic 2023 | 25,57 | 26,06 | 25,53 | 25,86 | 25,86 | - |
| 18 dic 2023 | 25,64 | 26,20 | 25,43 | 25,67 | 25,67 | - |
| 15 dic 2023 | 27,55 | 27,95 | 25,33 | 25,33 | 25,33 | - |
| *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.