Mercados españoles cerrados

Basic-Fit NV (B4F.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,14-0,18 (-0,84%)
Al cierre: 09:50PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202421,3421,4421,1021,1421,14-
02 may 202420,7021,4220,7021,3221,32-
30 abr 202421,2021,3220,6020,6020,60-
29 abr 202420,9021,2020,6421,2021,20-
26 abr 202422,2422,2420,6220,8220,82-
25 abr 202421,2421,4221,0021,0821,08-
24 abr 202421,4821,6221,2421,3021,30-
23 abr 202420,9221,4620,7821,4421,44-
22 abr 202420,8221,5020,8220,9420,94-
19 abr 202420,7020,8220,5020,6420,64-
18 abr 202420,6820,8220,6220,8220,82-
17 abr 202420,7021,1020,5620,5820,58-
16 abr 202420,3820,8820,3820,8820,88-
15 abr 202421,0221,0220,4420,5220,52-
12 abr 202421,6821,6820,8220,8620,86-
11 abr 202421,2621,6821,2621,6621,66-
10 abr 202421,3221,5421,2021,2421,24-
09 abr 202421,5221,5421,2221,2221,22-
08 abr 202421,3621,9021,3621,5621,56-
05 abr 202421,1021,4221,0821,3821,38-
04 abr 202421,0221,6220,7821,1621,16-
03 abr 202420,5221,0420,4221,0221,02-
02 abr 202420,6221,0020,5220,5820,58-
28 mar 202420,0820,5820,0220,5620,56-
27 mar 202420,0020,2019,8920,1220,12-
26 mar 202420,0420,2019,9319,9819,98-
25 mar 202419,6920,0819,6920,0220,02-
22 mar 202419,2219,7519,2219,7119,71-
21 mar 202419,5719,5819,2419,2919,29-
20 mar 202419,9719,9719,2419,4919,49-
19 mar 202419,9220,1419,9019,9919,99-
18 mar 202419,9320,2419,8819,9419,94-
15 mar 202420,3020,3419,7819,9419,94-
14 mar 202424,0624,0619,9120,0020,00-
13 mar 202423,5823,8223,5023,6623,66-
12 mar 202423,5623,8823,4823,5823,58-
11 mar 202423,5623,5623,1623,5023,50-
08 mar 202424,3624,3623,4823,6623,66-
07 mar 202423,7824,3423,6624,3224,32-
06 mar 202424,5824,6623,8823,8823,88-
05 mar 202425,7825,7825,3025,3025,30-
04 mar 202425,7226,0825,5425,8625,86-
01 mar 202425,1425,7625,0025,7625,76-
29 feb 202425,2025,2024,9825,0825,08-
28 feb 202425,8025,8024,7225,1625,16-
27 feb 202425,5425,8025,2225,7825,78-
26 feb 202425,8626,0625,4825,5025,50-
23 feb 202427,0427,0425,6825,8225,82-
22 feb 202427,2227,3226,9627,0827,08-
21 feb 202427,1427,1426,7827,0827,08-
20 feb 202426,7227,1026,6427,1027,10-
19 feb 202427,8227,8226,7426,8026,80-
16 feb 202428,0428,1827,8027,8027,80-
15 feb 202427,6228,0227,6227,9827,98-
14 feb 202427,3627,6027,3227,5827,58-
13 feb 202427,9027,9627,3227,3227,32-
12 feb 202428,2429,0627,9227,9427,94-
09 feb 202428,1228,2828,1228,2428,24-
08 feb 202427,3428,7227,3428,1428,14-
07 feb 202427,5827,5827,3027,3427,34-
06 feb 202426,9427,6426,8427,5827,58-
05 feb 202426,3226,8826,1026,8626,86-
02 feb 202426,7626,9626,3026,3626,36-
01 feb 202426,8027,0226,5826,7426,74-
31 ene 202426,9427,0626,8426,8426,84-
30 ene 202427,2427,2426,9426,9826,98-
29 ene 202427,2827,2827,0027,2427,24-
26 ene 202427,0627,4627,0627,3027,30-
25 ene 202426,7627,1226,7627,1227,12-
24 ene 202427,0627,1026,7626,7626,76-
23 ene 202426,7426,9826,2626,8826,88-
22 ene 202426,3426,8426,3426,6426,64-
19 ene 202426,8027,6826,1026,2626,26-
18 ene 202427,3427,3426,4426,7826,78-
17 ene 202426,8827,2826,8827,2627,26-
16 ene 202426,4626,6226,3626,4826,48-
15 ene 202427,0627,0626,3826,6026,60-
12 ene 202426,5027,0626,5027,0027,00-
11 ene 202426,6826,8226,3026,4826,48-
10 ene 202426,8827,0026,5426,5626,56-
09 ene 202426,8227,0026,6226,9626,96-
08 ene 202426,1226,8426,1226,8426,84-
05 ene 202425,8426,1425,4426,1026,10-
04 ene 202426,4426,4425,8825,9225,92-
03 ene 202426,9626,9626,0626,3826,38-
02 ene 202428,0828,3027,0027,0027,00-
29 dic 202326,8626,8826,7226,7226,72-
28 dic 202327,0027,3426,6226,8426,84-
27 dic 202327,6428,0426,9226,9226,92-
22 dic 202327,2628,4227,2627,6027,60-
21 dic 202327,0427,0426,8026,9626,96-
20 dic 202327,6627,6627,0427,0427,04-
19 dic 202327,3627,8827,3627,7027,70-
18 dic 202328,3028,3027,2627,3627,36-
15 dic 202327,9828,9027,9828,2628,26-
14 dic 202327,7428,6227,7427,9427,94-
13 dic 202327,4827,8427,3027,6427,64-
12 dic 202327,5627,5827,4027,5427,54-
11 dic 202327,6827,7227,4427,5427,54-
08 dic 202327,2027,7227,2027,7227,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...