Mercados españoles abiertos en 2 hrs 1 min

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
145,35+0,65 (+0,45%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024144,75145,55144,45145,35145,35135.979
17 may 2024143,60144,95143,25144,70144,70274.392
16 may 2024144,40144,65143,80144,00144,00284.588
15 may 2024145,30145,30142,80144,40144,40260.396
14 may 2024147,10147,30144,80145,05145,05282.886
13 may 2024147,45147,80146,40147,00147,00191.801
10 may 2024146,10147,25145,65147,25147,25334.589
09 may 2024144,35146,40144,35145,75145,75238.516
08 may 2024144,55145,55144,30144,35144,35288.853
07 may 2024143,90144,55142,90144,10144,10237.578
06 may 2024142,85144,35142,80143,95143,95187.491
03 may 2024142,25143,50142,05143,15143,15259.773
02 may 2024140,55142,65140,50142,15142,15385.879
30 abr 2024139,85140,95139,55140,55140,55285.342
29 abr 2024140,60141,25139,45139,45139,45249.168
26 abr 2024138,90140,75138,80140,50140,50215.266
25 abr 2024139,70139,85138,25139,05139,05288.800
24 abr 2024137,60139,75137,45138,60138,60290.544
23 abr 2024137,00138,80136,80137,60137,60288.391
22 abr 2024136,50137,45136,40136,40136,40230.757
19 abr 2024135,60137,10135,10135,80135,80276.848
19 abr 20241 Dividendo
18 abr 2024134,50135,95134,35135,60134,60323.586
17 abr 2024133,80136,60133,55133,95132,96268.590
16 abr 2024135,00135,20132,80133,85132,86504.524
15 abr 2024131,30132,70130,80132,40131,42323.146
12 abr 2024131,20132,20130,65131,15130,18261.606
11 abr 2024129,35131,25129,35130,80129,84292.930
10 abr 2024129,25130,40128,90129,45128,50191.374
09 abr 2024129,30129,60128,55129,20128,25168.673
08 abr 2024129,95130,25129,10129,65128,69217.079
05 abr 2024130,25131,05130,00130,35129,39169.609
04 abr 2024129,75131,10129,45130,90129,93165.599
03 abr 2024132,20132,35129,65129,85128,89308.810
02 abr 2024134,65135,30132,40132,40131,42273.972
28 mar 2024135,85136,00134,75134,95133,95224.839
27 mar 2024134,75136,55134,75135,65134,65243.705
26 mar 2024133,05134,65132,85134,25133,26242.646
25 mar 2024132,85134,05132,75133,20132,22166.728
22 mar 2024132,90134,05132,85133,00132,02234.936
21 mar 2024133,00133,25131,70132,75131,77194.137
20 mar 2024133,60133,60132,20133,10132,12211.457
19 mar 2024133,30133,65132,15133,50132,52245.525
18 mar 2024134,00134,75133,30133,50132,52191.276
15 mar 2024135,35135,35133,25134,05133,06508.397
14 mar 2024136,80137,00134,20135,20134,20280.529
13 mar 2024135,80136,95135,55136,65135,64226.552
12 mar 2024136,20136,35134,40135,75134,75134.841
11 mar 2024135,00136,30134,95135,90134,90205.760
08 mar 2024133,40135,05133,00135,05134,05295.813
07 mar 2024131,70133,00130,45132,90131,92179.299
06 mar 2024131,60132,40130,20131,85130,88337.461
05 mar 2024132,45133,35131,20131,65130,68230.158
04 mar 2024132,40133,10131,70133,05132,07201.286
01 mar 2024132,45133,65131,85132,70131,72392.914
29 feb 2024130,70134,45129,30132,55131,57964.393
28 feb 2024139,10139,40136,85137,70136,68265.884
27 feb 2024141,35141,45138,60139,10138,07227.081
26 feb 2024140,55141,65140,20140,95139,91198.445
23 feb 2024141,00141,25139,85140,75139,71194.526
22 feb 2024140,15141,10139,50140,60139,56201.525
21 feb 2024138,80140,15138,15139,55138,52173.888
20 feb 2024136,45139,55136,25139,05138,02283.030
19 feb 2024136,85137,15135,80136,45135,44204.409
16 feb 2024137,45138,00137,05137,25136,24335.409
15 feb 2024136,95138,00136,55137,15136,14219.393
14 feb 2024137,75138,30137,00137,25136,24232.117
13 feb 2024138,60138,75137,20138,00136,98156.355
12 feb 2024138,15138,80137,10138,55137,53157.286
09 feb 2024137,90139,10136,80138,10137,08389.870
08 feb 2024141,35142,05139,60140,10139,07194.743
07 feb 2024141,50143,15140,65140,95139,91181.246
06 feb 2024140,85143,90140,30141,70140,66301.468
05 feb 2024135,10141,00134,65140,45139,41391.015
02 feb 2024136,75136,95134,85135,10134,10117.216
01 feb 2024136,20136,40135,15136,25135,25135.403
31 ene 2024136,20136,85135,80135,85134,85147.358
30 ene 2024135,70136,85134,60136,00135,00188.970
29 ene 2024133,70135,75133,50135,60134,60188.616
26 ene 2024133,40134,60133,15134,15133,16146.048
25 ene 2024132,25133,25131,90133,15132,17141.303
24 ene 2024134,65134,80132,25132,40131,42169.031
23 ene 2024135,50135,50133,00134,60133,61166.346
22 ene 2024135,75135,80134,75135,20134,2078.096
19 ene 2024134,90135,50134,45135,00134,00152.452
18 ene 2024134,30134,80133,05134,80133,81201.201
17 ene 2024133,35134,25132,45134,25133,26227.674
16 ene 2024133,50135,30132,95134,40133,41151.111
15 ene 2024138,25138,35134,25134,25133,26233.308
12 ene 2024138,60139,55138,10138,15137,13202.663
11 ene 2024138,25139,05137,70138,10137,08164.357
10 ene 2024137,35138,05136,15138,05137,03160.505
09 ene 2024135,90137,10135,60136,95135,94122.442
08 ene 2024134,10135,65134,05135,65134,6594.354
05 ene 2024134,35134,65133,45134,00133,01165.493
04 ene 2024134,80135,05134,00135,05134,05120.273
03 ene 2024134,85136,10134,70135,30134,30191.170
02 ene 2024136,00136,15134,55135,00134,00127.940
29 dic 2023135,30135,70135,00135,70134,7084.270
28 dic 2023134,90135,25134,45135,00134,0089.186
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...