Mercados españoles cerrados en 7 hrs 44 min

Boss Energy Ltd (B8Y.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,4360+0,1020 (+3,06%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20243,43603,43603,43603,43603,43601700
09 may 20243,33403,33403,33403,33403,3340-
08 may 20243,33603,42903,33603,42903,42901700
07 may 20243,39303,39303,39303,39303,3930-
06 may 20243,27503,31903,27503,31903,31901500
03 may 20243,18703,18703,18703,18703,1870-
02 may 20243,11503,11503,11503,11503,1150-
30 abr 20242,95402,95402,95402,95402,9540-
29 abr 20242,87102,87102,87102,87102,8710-
26 abr 20242,63102,63102,63102,63102,6310-
25 abr 20242,76102,76102,76102,76102,7610-
24 abr 20242,76502,76502,76502,76502,7650-
23 abr 20242,72902,72902,72902,72902,7290-
22 abr 20242,81102,81102,81102,81102,8110-
19 abr 20242,70302,70302,70302,70302,7030-
18 abr 20242,73602,73602,73602,73602,7360-
17 abr 20242,68202,68202,68202,68202,6820-
16 abr 20242,79602,79602,79602,79602,7960-
15 abr 20242,99303,06002,99303,06003,0600600
12 abr 20243,01303,01303,01303,01303,0130-
11 abr 20242,85902,85902,85902,85902,8590-
10 abr 20242,90302,90302,90302,90302,9030-
09 abr 20242,94902,94902,94902,94902,9490-
08 abr 20242,91302,91302,91302,91302,9130-
05 abr 20242,99202,99202,99202,99202,9920-
04 abr 20243,06403,06403,06403,06403,0640-
03 abr 20242,90003,05002,90003,05003,0500986
02 abr 20242,88202,88202,88202,88202,8820-
28 mar 20242,75302,75302,75302,75302,7530-
27 mar 20242,69602,69602,69602,69602,6960-
26 mar 20242,83902,83902,83902,83902,8390-
25 mar 20242,90202,90202,88002,88002,88001000
22 mar 20242,92402,92402,92402,92402,9240-
21 mar 20242,95602,95602,95602,95602,9560-
20 mar 20242,83602,83602,83602,83602,8360-
19 mar 20242,84702,84702,84702,84702,8470-
18 mar 20242,80002,80002,80002,80002,8000-
15 mar 20242,77202,77202,77202,77202,7720-
14 mar 20242,73502,73502,73502,73502,7350-
13 mar 20242,81302,81302,81302,81302,8130-
12 mar 20242,81302,81302,81302,81302,8130100
11 mar 20242,80002,80002,80002,80002,8000-
08 mar 20242,89602,89602,89602,89602,8960-
07 mar 20242,75502,89102,75502,89102,89101531
06 mar 20242,80302,80302,70002,70002,70002800
05 mar 20242,83102,83102,83102,83102,8310-
04 mar 20242,92102,92102,92102,92102,9210-
01 mar 20242,84302,84302,84302,84302,8430-
29 feb 20242,96802,96802,96802,96802,9680-
28 feb 20242,90402,90402,90402,90402,9040-
27 feb 20242,79502,79502,79502,79502,7950-
26 feb 20242,77502,79002,77502,79002,79001000
23 feb 20242,73402,73402,73402,73402,7340-
22 feb 20242,78502,78502,78502,78502,7850-
21 feb 20242,80702,83002,80702,83002,83001017
20 feb 20243,02303,02303,02303,02303,0230-
19 feb 20243,10303,10303,10303,10303,1030-
16 feb 20243,06303,06303,06303,06303,0630-
15 feb 20243,13903,13903,13903,13903,1390-
14 feb 20243,17203,17203,17203,17203,1720-
13 feb 20243,13803,13803,13803,13803,1380-
12 feb 20243,12503,12503,12503,12503,1250-
09 feb 20243,10903,10903,10903,10903,1090-
08 feb 20243,56203,56203,54803,54803,5480846
07 feb 20243,53203,54803,53203,54803,5480823
06 feb 20243,61003,61003,61003,61003,6100-
05 feb 20243,59003,59003,58303,58303,5830838
02 feb 20243,53203,53203,53203,53203,5320-
01 feb 20243,37003,46503,37003,46503,4650866
31 ene 20243,33003,33003,33003,33003,3300-
30 ene 20243,28103,35003,28103,35003,35001778
29 ene 20243,16703,16703,16703,16703,1670-
26 ene 20243,24503,24503,24503,24503,2450-
25 ene 20243,30403,30403,30403,30403,3040-
24 ene 20243,26303,34303,26303,34303,3430700
23 ene 20243,10903,22503,10903,22503,22502709
22 ene 20243,13003,13003,13003,13003,1300-
19 ene 20243,20303,20303,20303,20303,2030-
18 ene 20243,29703,38103,29703,38103,38102631
17 ene 20243,29103,29103,24903,24903,24901771
16 ene 20243,31403,34103,31403,33803,33801755
15 ene 20243,22203,22203,22203,22203,2220-
12 ene 20243,06103,22203,06103,22203,222050
11 ene 20242,93302,93302,93302,93302,9330-
10 ene 20243,00403,00403,00403,00403,0040-
09 ene 20242,76802,85802,76802,85802,85802102
08 ene 20242,66002,74902,66002,74902,74901500
05 ene 20242,55402,55402,55402,55402,5540-
04 ene 20242,59902,59902,59902,59902,5990-
03 ene 20242,53002,53002,53002,53002,5300-
02 ene 20242,60302,60302,60302,60302,6030-
29 dic 20232,45402,45402,45402,45402,4540-
28 dic 20232,45702,45702,45702,45702,4570-
27 dic 20232,57302,57302,57302,57302,5730-
22 dic 20232,61502,62902,61502,62902,6290700
21 dic 20232,48402,48402,48402,48402,4840-
20 dic 20232,52002,52002,52002,52002,5200-
19 dic 20232,49902,49902,49902,49902,4990-
18 dic 20232,51702,52902,51702,52902,52901159
15 dic 20232,43402,43402,43402,43402,4340-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...