Mercados españoles cerrados

Base Resources Ltd (B4Z.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,06200,0000 (0,00%)
Al cierre: 08:08AM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,06200,06200,06200,06200,0620-
27 mar 20240,06200,06200,06200,06200,0620-
26 mar 20240,06200,06200,06200,06200,0620-
25 mar 20240,06200,06200,06200,06200,0620-
22 mar 20240,06200,06200,06200,06200,0620-
21 mar 20240,06500,06500,06500,06500,0650-
20 mar 20240,06450,06450,06450,06450,0645-
19 mar 20240,06150,06150,06150,06150,0615-
18 mar 20240,05650,05650,05650,05650,0565-
15 mar 20240,05650,05650,05650,05650,0565-
14 mar 20240,05650,05650,05650,05650,0565-
13 mar 20240,05650,05650,05650,05650,0565-
12 mar 20240,05650,05650,05650,05650,0565-
11 mar 20240,05650,05650,05650,05650,0565-
08 mar 20240,06200,06200,06200,06200,0620-
07 mar 20240,06200,06200,06200,06200,0620-
06 mar 20240,06150,06150,06150,06150,0615-
05 mar 20240,06150,06150,06150,06150,0615-
04 mar 20240,06200,06200,06200,06200,0620-
01 mar 20240,05900,05900,05900,05900,0590-
29 feb 20240,05900,05900,05900,05900,0590-
28 feb 20240,05900,05900,05900,05900,0590-
27 feb 20240,05900,05900,05900,05900,0590-
26 feb 20240,05950,05950,05950,05950,0595-
23 feb 20240,07650,07650,07650,07650,0765-
22 feb 20240,07650,07650,07650,07650,0765-
21 feb 20240,07650,07650,07650,07650,0765-
20 feb 20240,07900,07900,07900,07900,0790-
19 feb 20240,07900,07900,07900,07900,0790-
16 feb 20240,07900,07900,07900,07900,0790-
15 feb 20240,07900,07900,07900,07900,0790-
14 feb 20240,07900,07900,07900,07900,0790-
13 feb 20240,08200,08200,08200,08200,0820-
12 feb 20240,08150,08150,08150,08150,0815-
09 feb 20240,08450,08450,08450,08450,0845-
08 feb 20240,08750,08750,08750,08750,0875-
07 feb 20240,09050,09050,09050,09050,0905-
06 feb 20240,09050,09050,09050,09050,0905-
05 feb 20240,09000,09000,08600,08600,086010.000
02 feb 20240,08750,08750,08750,08750,0875-
01 feb 20240,08750,08750,08750,08750,0875-
31 ene 20240,08750,08750,08750,08750,0875-
30 ene 20240,08850,08850,08850,08850,0885-
29 ene 20240,08800,08800,08800,08800,0880-
26 ene 20240,09150,09150,09150,09150,0915-
25 ene 20240,08450,08450,08450,08450,0845-
24 ene 20240,08450,08450,08450,08450,0845-
23 ene 20240,08450,08450,08450,08450,0845-
22 ene 20240,08450,08450,08450,08450,0845-
19 ene 20240,08750,08750,08750,08750,0875-
18 ene 20240,09000,09000,09000,09000,0900-
17 ene 20240,09250,09250,09250,09250,0925-
16 ene 20240,08450,08450,08450,08450,0845-
15 ene 20240,08550,08550,08550,08550,0855-
12 ene 20240,08550,08550,08550,08550,0855-
11 ene 20240,08550,08550,08550,08550,0855-
10 ene 20240,08300,08300,08300,08300,0830-
09 ene 20240,08250,08250,08250,08250,0825-
08 ene 20240,08300,08300,08300,08300,0830-
05 ene 20240,08300,08300,08300,08300,0830-
04 ene 20240,08650,08650,08650,08650,0865-
03 ene 20240,08900,08900,08900,08900,0890-
02 ene 20240,08950,08950,08950,08950,0895-
29 dic 20230,08950,08950,08950,08950,0895-
28 dic 20230,07450,07450,07450,07450,0745-
27 dic 20230,07200,07200,07200,07200,0720-
22 dic 20230,07200,07200,07200,07200,0720-
21 dic 20230,07200,07200,07200,07200,0720-
20 dic 20230,06900,06900,06900,06900,0690-
19 dic 20230,06850,06850,06850,06850,0685-
18 dic 20230,06900,06900,06900,06900,0690-
15 dic 20230,06550,06550,06550,06550,0655-
14 dic 20230,06600,06600,06600,06600,0660-
13 dic 20230,06250,06250,06250,06250,0625-
12 dic 20230,06300,06300,06300,06300,0630-
11 dic 20230,06800,06800,06800,06800,0680-
08 dic 20230,06850,06850,06850,06850,0685-
07 dic 20230,06550,06550,06550,06550,0655-
06 dic 20230,06550,06550,06550,06550,0655-
05 dic 20230,06500,06500,06500,06500,0650-
04 dic 20230,06550,06550,06550,06550,0655-
01 dic 20230,06500,06500,06500,06500,0650-
30 nov 20230,06500,06500,06500,06500,0650-
29 nov 20230,06450,06450,06450,06450,0645-
28 nov 20230,06500,06500,06500,06500,0650-
27 nov 20230,06750,06750,06750,06750,0675-
24 nov 20230,06750,06750,06750,06750,0675-
23 nov 20230,06450,06450,06450,06450,0645-
22 nov 20230,06450,06450,06450,06450,0645-
21 nov 20230,06450,06450,06450,06450,0645-
20 nov 20230,06700,06700,06700,06700,0670-
17 nov 20230,06950,06950,06950,06950,0695-
16 nov 20230,06700,06700,06700,06700,0670-
15 nov 20230,06950,06950,06950,06950,0695-
14 nov 20230,06650,06650,06650,06650,0665-
13 nov 20230,06650,06650,06650,06650,0665-
10 nov 20230,06700,06700,06700,06700,0670-
09 nov 20230,06700,06700,06700,06700,0670-
08 nov 20230,06450,06450,06450,06450,0645-
07 nov 20230,06150,06150,06150,06150,0615-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...