Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
82,73 -0,06 (-0,07%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.873,06 +327,38 (+0,58%)
Barclays PLC (BCY.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:52PM 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 | 2,4910 | 2,5740 | 2,4870 | 2,5540 | 2,5540 | 995 |
| 09 may 2024 | 2,4800 | 2,5030 | 2,4800 | 2,4940 | 2,4940 | - |
| 08 may 2024 | 2,4570 | 2,4880 | 2,4550 | 2,4880 | 2,4880 | - |
| 07 may 2024 | 2,4170 | 2,4660 | 2,3790 | 2,4620 | 2,4620 | - |
| 06 may 2024 | 2,3720 | 2,4080 | 2,3490 | 2,3990 | 2,3990 | - |
| 03 may 2024 | 2,3830 | 2,3890 | 2,3490 | 2,3730 | 2,3730 | - |
| 02 may 2024 | 2,3500 | 2,4120 | 2,3500 | 2,3820 | 2,3820 | - |
| 30 abr 2024 | 2,3910 | 2,4150 | 2,3860 | 2,3860 | 2,3860 | 2000 |
| 29 abr 2024 | 2,4350 | 2,4410 | 2,3910 | 2,3910 | 2,3910 | - |
| 26 abr 2024 | 2,3990 | 2,4230 | 2,3490 | 2,4230 | 2,4230 | - |
| 25 abr 2024 | 2,2290 | 2,4210 | 2,2290 | 2,3890 | 2,3890 | - |
| 24 abr 2024 | 2,2550 | 2,2650 | 2,2280 | 2,2370 | 2,2370 | - |
| 23 abr 2024 | 2,2290 | 2,2600 | 2,2290 | 2,2510 | 2,2510 | 250 |
| 22 abr 2024 | 2,1370 | 2,2290 | 2,1370 | 2,2280 | 2,2280 | - |
| 19 abr 2024 | 2,1600 | 2,1870 | 2,1500 | 2,1710 | 2,1710 | - |
| 18 abr 2024 | 2,1440 | 2,1790 | 2,1420 | 2,1790 | 2,1790 | - |
| 17 abr 2024 | 2,0660 | 2,1730 | 2,0660 | 2,1370 | 2,1370 | 4000 |
| 16 abr 2024 | 2,1270 | 2,1290 | 2,1000 | 2,1060 | 2,1060 | - |
| 15 abr 2024 | 2,1370 | 2,1880 | 2,1370 | 2,1390 | 2,1390 | - |
| 12 abr 2024 | 2,1740 | 2,2030 | 2,1550 | 2,1550 | 2,1550 | - |
| 11 abr 2024 | 2,2290 | 2,2290 | 2,1600 | 2,1720 | 2,1720 | 1800 |
| 10 abr 2024 | 2,2480 | 2,2480 | 2,2190 | 2,2250 | 2,2250 | - |
| 09 abr 2024 | 2,2490 | 2,2720 | 2,2310 | 2,2380 | 2,2380 | - |
| 08 abr 2024 | 2,2040 | 2,2700 | 2,2040 | 2,2560 | 2,2560 | 1 |
| 05 abr 2024 | 2,2470 | 2,2480 | 2,2310 | 2,2470 | 2,2470 | - |
| 04 abr 2024 | 2,2040 | 2,2830 | 2,2040 | 2,2480 | 2,2480 | - |
| 03 abr 2024 | 2,1600 | 2,2240 | 2,1600 | 2,2060 | 2,2060 | - |
| 02 abr 2024 | 2,2090 | 2,2090 | 2,1670 | 2,1680 | 2,1680 | - |
| 28 mar 2024 | 2,1515 | 2,1905 | 2,1515 | 2,1835 | 2,1835 | - |
| 27 mar 2024 | 2,1350 | 2,1620 | 2,1350 | 2,1550 | 2,1550 | - |
| 26 mar 2024 | 2,1425 | 2,1445 | 2,1285 | 2,1355 | 2,1355 | - |
| 25 mar 2024 | 2,1480 | 2,1565 | 2,1345 | 2,1385 | 2,1385 | - |
| 22 mar 2024 | 2,1150 | 2,1505 | 2,1150 | 2,1375 | 2,1375 | - |
| 21 mar 2024 | 2,1000 | 2,1610 | 2,1000 | 2,1200 | 2,1200 | - |
| 20 mar 2024 | 2,0490 | 2,1060 | 2,0490 | 2,1055 | 2,1055 | - |
| 19 mar 2024 | 2,0920 | 2,0920 | 2,0545 | 2,0545 | 2,0545 | - |
| 18 mar 2024 | 2,0895 | 2,0970 | 2,0845 | 2,0910 | 2,0910 | - |
| 15 mar 2024 | 2,0465 | 2,1110 | 2,0465 | 2,0985 | 2,0985 | - |
| 14 mar 2024 | 2,0930 | 2,1075 | 2,0415 | 2,0445 | 2,0445 | - |
| 13 mar 2024 | 2,1160 | 2,1230 | 2,0795 | 2,0940 | 2,0940 | - |
| 12 mar 2024 | 2,0680 | 2,1145 | 2,0680 | 2,1110 | 2,1110 | - |
| 11 mar 2024 | 2,0270 | 2,0690 | 2,0270 | 2,0670 | 2,0670 | - |
| 08 mar 2024 | 2,0520 | 2,0645 | 2,0240 | 2,0440 | 2,0440 | - |
| 07 mar 2024 | 2,0250 | 2,0645 | 2,0250 | 2,0565 | 2,0565 | - |
| 06 mar 2024 | 1,9926 | 2,0475 | 1,9926 | 2,0320 | 2,0320 | - |
| 05 mar 2024 | 1,9762 | 2,0160 | 1,9762 | 1,9950 | 1,9950 | - |
| 04 mar 2024 | 1,9850 | 2,0060 | 1,9808 | 1,9808 | 1,9808 | - |
| 01 mar 2024 | 1,9378 | 2,0200 | 1,9378 | 2,0095 | 2,0095 | - |
| 29 feb 2024 | 1,9152 | 1,9564 | 1,9152 | 1,9420 | 1,9420 | - |
| 29 feb 2024 | 0.053 Dividendo | |||||
| 28 feb 2024 | 1,9588 | 2,0055 | 1,9588 | 1,9692 | 1,9162 | - |
| 27 feb 2024 | 1,9210 | 1,9776 | 1,9210 | 1,9580 | 1,9053 | - |
| 26 feb 2024 | 1,9352 | 1,9670 | 1,9270 | 1,9350 | 1,8829 | - |
| 23 feb 2024 | 1,9376 | 1,9574 | 1,9302 | 1,9566 | 1,9039 | - |
| 22 feb 2024 | 1,9536 | 1,9536 | 1,8954 | 1,9356 | 1,8835 | - |
| 21 feb 2024 | 1,9250 | 1,9618 | 1,9232 | 1,9432 | 1,8909 | - |
| 20 feb 2024 | 1,7856 | 1,9300 | 1,7856 | 1,9086 | 1,8572 | - |
| 19 feb 2024 | 1,7340 | 1,7770 | 1,7340 | 1,7728 | 1,7251 | - |
| 16 feb 2024 | 1,7146 | 1,7440 | 1,7146 | 1,7336 | 1,6869 | - |
| 15 feb 2024 | 1,7106 | 1,7230 | 1,6796 | 1,7230 | 1,6766 | - |
| 14 feb 2024 | 1,6632 | 1,7066 | 1,6632 | 1,7066 | 1,6607 | - |
| 13 feb 2024 | 1,6966 | 1,7056 | 1,6530 | 1,6572 | 1,6126 | - |
| 12 feb 2024 | 1,6940 | 1,7028 | 1,6792 | 1,6968 | 1,6511 | - |
| 09 feb 2024 | 1,7052 | 1,7052 | 1,6808 | 1,6968 | 1,6511 | - |
| 08 feb 2024 | 1,7060 | 1,7236 | 1,6954 | 1,7048 | 1,6589 | - |
| 07 feb 2024 | 1,7384 | 1,7414 | 1,7032 | 1,7060 | 1,6601 | - |
| 06 feb 2024 | 1,7384 | 1,7390 | 1,7292 | 1,7390 | 1,6922 | - |
| 05 feb 2024 | 1,7666 | 1,7772 | 1,7148 | 1,7364 | 1,6897 | - |
| 02 feb 2024 | 1,7576 | 1,7860 | 1,7576 | 1,7698 | 1,7222 | - |
| 01 feb 2024 | 1,7414 | 1,7682 | 1,7262 | 1,7570 | 1,7097 | - |
| 31 ene 2024 | 1,7768 | 1,7914 | 1,7442 | 1,7442 | 1,6973 | - |
| 30 ene 2024 | 1,7622 | 1,7834 | 1,7554 | 1,7782 | 1,7303 | - |
| 29 ene 2024 | 1,7250 | 1,7796 | 1,7250 | 1,7638 | 1,7163 | - |
| 26 ene 2024 | 1,7426 | 1,7808 | 1,7426 | 1,7606 | 1,7132 | - |
| 25 ene 2024 | 1,7428 | 1,7466 | 1,7234 | 1,7466 | 1,6996 | - |
| 24 ene 2024 | 1,7270 | 1,7568 | 1,7270 | 1,7410 | 1,6941 | - |
| 23 ene 2024 | 1,7314 | 1,7424 | 1,7254 | 1,7384 | 1,6916 | - |
| 22 ene 2024 | 1,6836 | 1,7256 | 1,6836 | 1,7256 | 1,6792 | - |
| 19 ene 2024 | 1,6678 | 1,6798 | 1,6562 | 1,6716 | 1,6266 | - |
| 18 ene 2024 | 1,6612 | 1,6764 | 1,6494 | 1,6764 | 1,6313 | - |
| 17 ene 2024 | 1,6552 | 1,6640 | 1,6378 | 1,6576 | 1,6130 | - |
| 16 ene 2024 | 1,6956 | 1,6956 | 1,6654 | 1,6686 | 1,6237 | - |
| 15 ene 2024 | 1,7180 | 1,7180 | 1,6960 | 1,7048 | 1,6589 | - |
| 12 ene 2024 | 1,7256 | 1,7498 | 1,7038 | 1,7160 | 1,6698 | - |
| 11 ene 2024 | 1,8176 | 1,8176 | 1,7102 | 1,7212 | 1,6749 | - |
| 10 ene 2024 | 1,8128 | 1,8172 | 1,8020 | 1,8038 | 1,7553 | - |
| 09 ene 2024 | 1,8418 | 1,8418 | 1,8120 | 1,8130 | 1,7642 | - |
| 08 ene 2024 | 1,8258 | 1,8432 | 1,8188 | 1,8432 | 1,7936 | - |
| 05 ene 2024 | 1,8016 | 1,8334 | 1,7954 | 1,8248 | 1,7757 | - |
| 04 ene 2024 | 1,8124 | 1,8198 | 1,7900 | 1,8004 | 1,7519 | - |
| 03 ene 2024 | 1,7920 | 1,8232 | 1,7800 | 1,8098 | 1,7611 | - |
| 02 ene 2024 | 1,7774 | 1,8138 | 1,7774 | 1,7934 | 1,7451 | - |
| 29 dic 2023 | 1,7772 | 1,7834 | 1,7772 | 1,7808 | 1,7329 | - |
| 28 dic 2023 | 1,7904 | 1,7904 | 1,7744 | 1,7744 | 1,7266 | - |
| 27 dic 2023 | 1,7702 | 1,7960 | 1,7702 | 1,7858 | 1,7377 | - |
| 22 dic 2023 | 1,7398 | 1,7840 | 1,7398 | 1,7704 | 1,7228 | - |
| 21 dic 2023 | 1,7518 | 1,7632 | 1,7458 | 1,7462 | 1,6992 | - |
| 20 dic 2023 | 1,7326 | 1,7740 | 1,7326 | 1,7516 | 1,7045 | - |
| 19 dic 2023 | 1,7082 | 1,7370 | 1,7082 | 1,7324 | 1,6858 | - |
| 18 dic 2023 | 1,6810 | 1,7286 | 1,6810 | 1,7066 | 1,6607 | - |
| *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.