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
57.117,06 +527,04 (+0,93%)
Verizon Communications Inc (BAC.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM 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 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
| 09 may 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 08 may 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 07 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 06 may 2024 | 36,16 | 36,40 | 36,16 | 36,40 | 36,40 | 100 |
| 03 may 2024 | 36,39 | 36,39 | 36,30 | 36,30 | 36,30 | 150 |
| 02 may 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 30 abr 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 29 abr 2024 | 37,01 | 37,12 | 37,01 | 37,12 | 37,12 | 25 |
| 26 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 25 abr 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 24 abr 2024 | 37,08 | 37,24 | 37,08 | 37,24 | 37,24 | 1 |
| 23 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 22 abr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 19 abr 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 18 abr 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 17 abr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 16 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
| 15 abr 2024 | 37,30 | 37,37 | 37,30 | 37,37 | 37,37 | 7 |
| 12 abr 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
| 11 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
| 10 abr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 09 abr 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
| 09 abr 2024 | 0.665 Dividendo | |||||
| 08 abr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,15 | - |
| 05 abr 2024 | 39,16 | 39,37 | 39,16 | 39,37 | 38,70 | 25 |
| 04 abr 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 38,88 | - |
| 03 abr 2024 | 39,46 | 39,46 | 39,41 | 39,41 | 38,73 | 25 |
| 02 abr 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 38,48 | 123 |
| 28 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 37,64 | - |
| 27 mar 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,10 | - |
| 26 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 36,92 | - |
| 25 mar 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 36,52 | - |
| 22 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,63 | - |
| 21 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 35,94 | - |
| 20 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,08 | - |
| 19 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,00 | - |
| 18 mar 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 35,65 | - |
| 15 mar 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 35,91 | - |
| 14 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,17 | - |
| 13 mar 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,03 | - |
| 12 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,06 | - |
| 11 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 35,56 | 100 |
| 08 mar 2024 | 36,06 | 36,18 | 36,06 | 36,18 | 35,56 | 75 |
| 07 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 35,89 | - |
| 06 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 36,49 | - |
| 05 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,33 | - |
| 04 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,29 | - |
| 01 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,37 | - |
| 29 feb 2024 | 36,97 | 37,11 | 36,97 | 37,11 | 36,47 | 25 |
| 28 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,15 | - |
| 27 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 35,85 | - |
| 26 feb 2024 | 37,51 | 37,51 | 36,62 | 36,62 | 35,99 | 600 |
| 23 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 36,89 | - |
| 22 feb 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,20 | - |
| 21 feb 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 36,72 | - |
| 20 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 36,91 | - |
| 19 feb 2024 | 37,59 | 37,75 | 37,59 | 37,75 | 37,10 | 53 |
| 16 feb 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 36,96 | - |
| 15 feb 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 36,79 | - |
| 14 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 36,74 | - |
| 13 feb 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 36,49 | - |
| 12 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 35,87 | - |
| 09 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,34 | - |
| 08 feb 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 36,77 | - |
| 07 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,44 | - |
| 06 feb 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 37,75 | - |
| 05 feb 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,22 | - |
| 02 feb 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 38,34 | - |
| 01 feb 2024 | 39,20 | 39,45 | 39,20 | 39,45 | 38,77 | 25 |
| 31 ene 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 38,33 | - |
| 30 ene 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,04 | - |
| 29 ene 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,29 | - |
| 26 ene 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,05 | - |
| 25 ene 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,27 | - |
| 24 ene 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,16 | - |
| 23 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,61 | - |
| 22 ene 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,38 | - |
| 19 ene 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,10 | - |
| 18 ene 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 34,93 | - |
| 17 ene 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,32 | - |
| 16 ene 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 34,47 | - |
| 15 ene 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 33,88 | - |
| 12 ene 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 33,88 | - |
| 11 ene 2024 | 35,58 | 35,58 | 35,00 | 35,00 | 34,40 | 10 |
| 10 ene 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 34,99 | - |
| 09 ene 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 35,43 | - |
| 09 ene 2024 | 0.665 Dividendo | |||||
| 08 ene 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 35,40 | - |
| 05 ene 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 34,83 | - |
| 04 ene 2024 | 36,02 | 36,15 | 36,02 | 36,15 | 34,89 | 15 |
| 03 ene 2024 | 35,50 | 36,12 | 35,50 | 36,12 | 34,86 | 38 |
| 02 ene 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 33,29 | 30 |
| 29 dic 2023 | 33,97 | 33,97 | 33,97 | 33,97 | 32,78 | 250 |
| 28 dic 2023 | 33,52 | 33,52 | 33,52 | 33,52 | 32,35 | - |
| 27 dic 2023 | 33,83 | 33,83 | 33,83 | 33,83 | 32,64 | - |
| 22 dic 2023 | 33,86 | 34,03 | 33,86 | 34,03 | 32,85 | 25 |
| 21 dic 2023 | 34,10 | 34,10 | 34,10 | 34,10 | 32,91 | - |
| 20 dic 2023 | 34,22 | 34,22 | 34,22 | 34,22 | 33,02 | - |
| 19 dic 2023 | 34,38 | 34,38 | 34,38 | 34,38 | 33,18 | - |
| *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.