Mercados españoles cerrados

Aubay (BAQ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,70-0,15 (-0,33%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202444,7044,7044,7044,7044,7037
17 may 202444,8544,8544,8544,8544,85-
17 may 20240.7 Dividendo
16 may 202444,8544,8544,8544,8544,15-
15 may 202442,8042,8042,8042,8042,13-
14 may 202441,6041,6041,6041,6040,95-
13 may 202441,7041,7041,7041,7041,05-
10 may 202441,4041,4041,4041,4040,75-
09 may 202441,4541,4541,4541,4540,80-
08 may 202441,3041,3041,3041,3040,66-
07 may 202441,3541,3541,3541,3540,70-
06 may 202441,1041,1041,1041,1040,46-
03 may 202440,7040,7040,7040,7040,06-
02 may 202440,4540,4540,4540,4539,82-
30 abr 202440,2540,2540,2540,2539,62-
29 abr 202440,2040,2040,2040,2039,57-
26 abr 202439,7039,7039,7039,7039,08-
25 abr 202437,1037,1037,1037,1036,52-
24 abr 202438,1538,1538,1538,1537,55-
23 abr 202437,8037,8037,8037,8037,21-
22 abr 202437,8037,8037,8037,8037,21-
19 abr 202437,3037,3037,3037,3036,72-
18 abr 202438,6538,6538,6538,6538,05-
17 abr 202438,5038,5038,5038,5037,90-
16 abr 202438,0038,0038,0038,0037,41-
15 abr 202439,6039,6039,6039,6038,98-
12 abr 202439,4039,4039,4039,4038,79-
11 abr 202439,1039,1039,1039,1038,49-
10 abr 202440,6540,6540,6540,6540,02-
09 abr 202440,2540,2540,2540,2539,62-
08 abr 202439,6539,6539,6539,6539,03-
05 abr 202439,6539,6539,6539,6539,03-
04 abr 202439,6539,6539,6539,6539,03-
03 abr 202439,3539,3539,3539,3538,74-
02 abr 202440,1040,1040,1040,1039,47-
28 mar 202440,9040,9040,9040,9040,26-
27 mar 202440,1040,1040,1040,1039,47-
26 mar 202439,9539,9539,9539,9539,33-
25 mar 202439,8039,8039,8039,8039,18-
22 mar 202438,6038,6038,6038,6038,00-
21 mar 202439,0039,0039,0039,0038,39-
20 mar 202439,7039,7039,7039,7039,08-
19 mar 202440,0040,0040,0040,0039,38-
18 mar 202440,1040,1040,1040,1039,47-
15 mar 202440,3540,3540,3540,3539,72-
14 mar 202440,4040,4040,4040,4039,77-
13 mar 202440,2040,2040,2040,2039,57-
12 mar 202440,0040,0040,0040,0039,38-
11 mar 202440,4040,4040,4040,4039,77-
08 mar 202440,6040,6040,6040,6039,97-
07 mar 202440,7540,7540,7540,7540,11-
06 mar 202440,4040,4040,4040,4039,77-
05 mar 202441,3541,3541,3541,3540,70-
04 mar 202441,5541,5541,5541,5540,90-
01 mar 202440,9040,9040,9040,9040,26-
29 feb 202442,1042,1042,1042,1041,44-
28 feb 202441,4541,4541,4541,4540,80-
27 feb 202440,3540,3540,3540,3539,72-
26 feb 202440,2040,2040,2040,2039,57-
23 feb 202439,9539,9539,9539,9539,33-
22 feb 202440,1040,1040,1040,1039,47-
21 feb 202439,8039,8039,8039,8039,18-
20 feb 202439,7539,7539,7539,7539,13-
19 feb 202440,6540,6540,6540,6540,02-
16 feb 202441,0041,0041,0041,0040,36-
15 feb 202440,5540,5540,5540,5539,92-
14 feb 202439,6039,6039,6039,6038,98-
13 feb 202440,4040,4040,4040,4039,77-
12 feb 202440,7040,7040,7040,7040,06-
09 feb 202440,2540,2540,2540,2539,62-
08 feb 202439,5039,5039,5039,5038,88-
07 feb 202440,0040,0040,0040,0039,38-
06 feb 202440,3540,3540,3540,3539,72-
05 feb 202440,4540,4540,4540,4539,82-
02 feb 202441,4041,4041,4041,4040,75-
01 feb 202440,5040,5040,5040,5039,87-
31 ene 202441,2041,2041,2041,2040,56-
30 ene 202441,9541,9541,9541,9541,30-
29 ene 202441,1541,1541,1541,1540,51-
26 ene 202441,1041,1041,1041,1040,46-
25 ene 202439,9039,9039,9039,9039,28-
24 ene 202440,1040,1040,1040,1039,47-
23 ene 202439,8039,8039,8039,8039,18-
22 ene 202438,9038,9038,9038,9038,29-
19 ene 202439,1039,1039,1039,1038,49-
18 ene 202438,9538,9538,9538,9538,34-
17 ene 202439,1039,1039,1039,1038,49-
16 ene 202439,3039,3039,3039,3038,69-
15 ene 202438,8038,8038,8038,8038,19-
12 ene 202438,8038,8038,8038,8038,19-
11 ene 202439,0039,0039,0039,0038,39-
10 ene 202438,8038,8038,8038,8038,19-
09 ene 202439,3039,3039,3039,3038,69-
08 ene 202439,0539,0539,0539,0538,44-
05 ene 202440,0540,0540,0540,0539,42-
04 ene 202441,2041,2041,2041,2040,56-
03 ene 202441,6541,6541,6541,6541,00-
02 ene 202441,5041,5041,5041,5040,85-
29 dic 202341,1541,3041,1541,3040,66-
28 dic 202341,7041,7041,7041,7041,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...