Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.774,38 -595,68 (-1,00%)
ArcticZymes Technologies ASA (B4V.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:43PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,2150 | 2,2850 | 2,1700 | 2,2000 | 2,2000 | - |
| 25 abr 2024 | 2,2450 | 2,2550 | 2,1600 | 2,2000 | 2,2000 | - |
| 24 abr 2024 | 2,2600 | 2,3200 | 2,2000 | 2,2550 | 2,2550 | - |
| 23 abr 2024 | 2,2400 | 2,2750 | 2,2250 | 2,2550 | 2,2550 | - |
| 22 abr 2024 | 2,2950 | 2,3000 | 2,2250 | 2,2400 | 2,2400 | - |
| 19 abr 2024 | 2,1800 | 2,2950 | 2,1800 | 2,2750 | 2,2750 | - |
| 18 abr 2024 | 2,3650 | 2,3650 | 2,1900 | 2,1950 | 2,1950 | - |
| 17 abr 2024 | 2,3050 | 2,4400 | 2,2550 | 2,3500 | 2,3500 | - |
| 16 abr 2024 | 2,3600 | 2,3600 | 2,3050 | 2,3150 | 2,3150 | - |
| 15 abr 2024 | 2,4400 | 2,4400 | 2,3750 | 2,3750 | 2,3750 | - |
| 12 abr 2024 | 2,4500 | 2,4500 | 2,3850 | 2,4250 | 2,4250 | - |
| 11 abr 2024 | 2,3950 | 2,4500 | 2,3950 | 2,4500 | 2,4500 | - |
| 10 abr 2024 | 2,4500 | 2,4800 | 2,3900 | 2,3950 | 2,3950 | - |
| 09 abr 2024 | 2,5000 | 2,5000 | 2,4350 | 2,4400 | 2,4400 | - |
| 08 abr 2024 | 2,4350 | 2,5050 | 2,4350 | 2,5000 | 2,5000 | - |
| 05 abr 2024 | 2,3850 | 2,4800 | 2,3850 | 2,4350 | 2,4350 | - |
| 04 abr 2024 | 2,4600 | 2,4650 | 2,3750 | 2,3750 | 2,3750 | - |
| 03 abr 2024 | 2,4300 | 2,4650 | 2,4300 | 2,4600 | 2,4600 | - |
| 02 abr 2024 | 2,4950 | 2,5050 | 2,4300 | 2,4350 | 2,4350 | - |
| 28 mar 2024 | 2,5200 | 2,5200 | 2,4950 | 2,4950 | 2,4950 | - |
| 27 mar 2024 | 2,5250 | 2,5400 | 2,4950 | 2,5200 | 2,5200 | - |
| 26 mar 2024 | 2,5350 | 2,5350 | 2,4650 | 2,5250 | 2,5250 | - |
| 25 mar 2024 | 2,3550 | 2,5300 | 2,3350 | 2,5300 | 2,5300 | - |
| 22 mar 2024 | 2,3650 | 2,3650 | 2,3450 | 2,3550 | 2,3550 | - |
| 21 mar 2024 | 2,4600 | 2,4600 | 2,3600 | 2,3650 | 2,3650 | - |
| 20 mar 2024 | 2,4900 | 2,4900 | 2,3850 | 2,4450 | 2,4450 | - |
| 19 mar 2024 | 2,5450 | 2,5450 | 2,4950 | 2,4950 | 2,4950 | - |
| 18 mar 2024 | 2,5300 | 2,5550 | 2,5250 | 2,5500 | 2,5500 | - |
| 15 mar 2024 | 2,6150 | 2,6150 | 2,5200 | 2,5250 | 2,5250 | - |
| 14 mar 2024 | 2,6150 | 2,6200 | 2,5950 | 2,6150 | 2,6150 | - |
| 13 mar 2024 | 2,6150 | 2,6400 | 2,5950 | 2,6150 | 2,6150 | - |
| 12 mar 2024 | 2,6450 | 2,6500 | 2,6100 | 2,6150 | 2,6150 | - |
| 11 mar 2024 | 2,6200 | 2,7400 | 2,6200 | 2,6350 | 2,6350 | - |
| 08 mar 2024 | 2,6800 | 2,6800 | 2,6250 | 2,6250 | 2,6250 | - |
| 07 mar 2024 | 2,6300 | 2,7100 | 2,6300 | 2,6850 | 2,6850 | - |
| 06 mar 2024 | 2,6550 | 2,7250 | 2,6200 | 2,6350 | 2,6350 | - |
| 05 mar 2024 | 2,6150 | 2,6600 | 2,6100 | 2,6450 | 2,6450 | - |
| 04 mar 2024 | 2,6600 | 2,7200 | 2,6150 | 2,6250 | 2,6250 | - |
| 01 mar 2024 | 2,6650 | 2,7150 | 2,6200 | 2,6600 | 2,6600 | - |
| 29 feb 2024 | 2,5550 | 2,6550 | 2,4700 | 2,6550 | 2,6550 | - |
| 28 feb 2024 | 2,4650 | 2,5550 | 2,4350 | 2,5500 | 2,5500 | - |
| 27 feb 2024 | 2,5050 | 2,5050 | 2,4650 | 2,4650 | 2,4650 | - |
| 26 feb 2024 | 2,5250 | 2,5700 | 2,4550 | 2,5100 | 2,5100 | - |
| 23 feb 2024 | 2,5900 | 2,5900 | 2,5000 | 2,5250 | 2,5250 | - |
| 22 feb 2024 | 2,5350 | 2,6100 | 2,5350 | 2,5950 | 2,5950 | - |
| 21 feb 2024 | 2,6300 | 2,6300 | 2,5000 | 2,5150 | 2,5150 | - |
| 20 feb 2024 | 2,7750 | 2,7750 | 2,5500 | 2,6250 | 2,6250 | - |
| 19 feb 2024 | 2,3600 | 2,7800 | 2,3600 | 2,7750 | 2,7750 | - |
| 16 feb 2024 | 2,3100 | 2,3700 | 2,2700 | 2,3550 | 2,3550 | - |
| 15 feb 2024 | 2,4100 | 2,4100 | 2,2950 | 2,3050 | 2,3050 | - |
| 14 feb 2024 | 2,5150 | 2,5150 | 2,3950 | 2,4050 | 2,4050 | - |
| 13 feb 2024 | 2,5700 | 2,5850 | 2,4900 | 2,5050 | 2,5050 | - |
| 12 feb 2024 | 2,6350 | 2,6450 | 2,5400 | 2,5700 | 2,5700 | - |
| 09 feb 2024 | 2,6050 | 2,6500 | 2,6050 | 2,6400 | 2,6400 | - |
| 08 feb 2024 | 2,4700 | 2,6350 | 2,4700 | 2,6350 | 2,6350 | - |
| 07 feb 2024 | 2,4500 | 2,4950 | 2,3850 | 2,4700 | 2,4700 | - |
| 06 feb 2024 | 2,5900 | 2,5900 | 2,4150 | 2,4450 | 2,4450 | - |
| 05 feb 2024 | 2,6200 | 2,7050 | 2,5700 | 2,5800 | 2,5800 | - |
| 02 feb 2024 | 2,9900 | 2,9900 | 2,5700 | 2,6200 | 2,6200 | - |
| 01 feb 2024 | 3,5200 | 3,5200 | 2,9750 | 2,9900 | 2,9900 | - |
| 31 ene 2024 | 3,5600 | 3,5950 | 3,5250 | 3,5250 | 3,5250 | - |
| 30 ene 2024 | 3,5850 | 3,6400 | 3,5550 | 3,5650 | 3,5650 | - |
| 29 ene 2024 | 3,5400 | 3,5900 | 3,5100 | 3,5850 | 3,5850 | - |
| 26 ene 2024 | 3,4850 | 3,5850 | 3,4550 | 3,5450 | 3,5450 | - |
| 25 ene 2024 | 3,4850 | 3,5000 | 3,4600 | 3,4950 | 3,4950 | - |
| 24 ene 2024 | 3,4950 | 3,5050 | 3,4700 | 3,4950 | 3,4950 | - |
| 23 ene 2024 | 3,5050 | 3,5050 | 3,4600 | 3,4700 | 3,4700 | - |
| 22 ene 2024 | 3,5250 | 3,5250 | 3,4600 | 3,4950 | 3,4950 | - |
| 19 ene 2024 | 3,5650 | 3,5900 | 3,4550 | 3,5200 | 3,5200 | - |
| 18 ene 2024 | 3,4150 | 3,5650 | 3,4150 | 3,5650 | 3,5650 | - |
| 17 ene 2024 | 3,4550 | 3,4850 | 3,3950 | 3,4000 | 3,4000 | - |
| 16 ene 2024 | 3,4850 | 3,5500 | 3,4550 | 3,4750 | 3,4750 | - |
| 15 ene 2024 | 3,5700 | 3,6250 | 3,4950 | 3,5000 | 3,5000 | - |
| 12 ene 2024 | 3,5650 | 3,6500 | 3,5500 | 3,5600 | 3,5600 | - |
| 11 ene 2024 | 3,5800 | 3,6300 | 3,5400 | 3,5550 | 3,5550 | - |
| 10 ene 2024 | 3,5550 | 3,6150 | 3,5450 | 3,5600 | 3,5600 | - |
| 09 ene 2024 | 3,5400 | 3,6200 | 3,4950 | 3,5600 | 3,5600 | - |
| 08 ene 2024 | 3,5450 | 3,5650 | 3,5150 | 3,5400 | 3,5400 | - |
| 05 ene 2024 | 3,6000 | 3,6550 | 3,5450 | 3,5500 | 3,5500 | - |
| 04 ene 2024 | 3,7700 | 3,7700 | 3,6100 | 3,6150 | 3,6150 | - |
| 03 ene 2024 | 3,7650 | 3,7850 | 3,7050 | 3,7650 | 3,7650 | - |
| 02 ene 2024 | 3,7450 | 3,7800 | 3,7150 | 3,7600 | 3,7600 | - |
| 29 dic 2023 | 3,7000 | 3,7000 | 3,6550 | 3,6850 | 3,6850 | - |
| 28 dic 2023 | 3,6900 | 3,6950 | 3,6700 | 3,6950 | 3,6950 | - |
| 27 dic 2023 | 3,6500 | 3,7100 | 3,6100 | 3,6750 | 3,6750 | - |
| 22 dic 2023 | 3,6050 | 3,6600 | 3,5800 | 3,6450 | 3,6450 | - |
| 21 dic 2023 | 3,5350 | 3,6200 | 3,5350 | 3,6100 | 3,6100 | - |
| 20 dic 2023 | 3,6250 | 3,6250 | 3,5300 | 3,5300 | 3,5300 | - |
| 19 dic 2023 | 3,4850 | 3,6200 | 3,4850 | 3,6200 | 3,6200 | - |
| 18 dic 2023 | 3,5700 | 3,5900 | 3,4750 | 3,4850 | 3,4850 | - |
| 15 dic 2023 | 3,5550 | 3,6100 | 3,5200 | 3,5700 | 3,5700 | - |
| 14 dic 2023 | 3,4000 | 3,5550 | 3,4000 | 3,5450 | 3,5450 | - |
| 13 dic 2023 | 3,3350 | 3,3800 | 3,3250 | 3,3800 | 3,3800 | - |
| 12 dic 2023 | 3,3400 | 3,3800 | 3,2800 | 3,3400 | 3,3400 | - |
| 11 dic 2023 | 3,3200 | 3,3350 | 3,2800 | 3,3350 | 3,3350 | - |
| 08 dic 2023 | 3,2700 | 3,3300 | 3,2700 | 3,3250 | 3,3250 | - |
| 07 dic 2023 | 3,2650 | 3,2850 | 3,2350 | 3,2650 | 3,2650 | - |
| 06 dic 2023 | 3,4150 | 3,4150 | 3,2700 | 3,2700 | 3,2700 | - |
| 05 dic 2023 | 3,4100 | 3,4300 | 3,4050 | 3,4150 | 3,4150 | - |
| 04 dic 2023 | 3,4050 | 3,4500 | 3,3700 | 3,4200 | 3,4200 | - |
| *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.