Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.638,23 +3.812,48 (+6,95%)
Koninklijke Bam Groep NV (BGPA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 25 |
| 02 may 2024 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | - |
| 30 abr 2024 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | - |
| 29 abr 2024 | 3,8980 | 3,8980 | 3,8980 | 3,8980 | 3,8980 | - |
| 26 abr 2024 | 3,9280 | 3,9280 | 3,9280 | 3,9280 | 3,9280 | - |
| 25 abr 2024 | 3,9980 | 3,9980 | 3,9980 | 3,9980 | 3,9980 | - |
| 24 abr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 23 abr 2024 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | - |
| 22 abr 2024 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | - |
| 19 abr 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
| 18 abr 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 17 abr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 16 abr 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
| 15 abr 2024 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | - |
| 12 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 12 abr 2024 | 0.2 Dividendo | |||||
| 11 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,7500 | - |
| 10 abr 2024 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | 3,7899 | - |
| 09 abr 2024 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | 3,8430 | - |
| 08 abr 2024 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | 3,7709 | - |
| 05 abr 2024 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | 3,6684 | - |
| 04 abr 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,3873 | - |
| 03 abr 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,2696 | - |
| 02 abr 2024 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 3,3209 | - |
| 28 mar 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,3437 | - |
| 27 mar 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,2601 | - |
| 26 mar 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,2241 | - |
| 25 mar 2024 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,1728 | - |
| 22 mar 2024 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,1728 | - |
| 21 mar 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,2411 | - |
| 20 mar 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,2241 | - |
| 19 mar 2024 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | 3,2165 | - |
| 18 mar 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,2734 | - |
| 15 mar 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,2070 | - |
| 14 mar 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,2259 | - |
| 13 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,2658 | - |
| 12 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,2373 | - |
| 11 mar 2024 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | 3,2165 | - |
| 08 mar 2024 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | 3,2449 | - |
| 07 mar 2024 | 3,3220 | 3,3220 | 3,3220 | 3,3220 | 3,1538 | - |
| 06 mar 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,1101 | - |
| 05 mar 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,0987 | - |
| 04 mar 2024 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | 3,0930 | - |
| 01 mar 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,1557 | - |
| 29 feb 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,1120 | - |
| 28 feb 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,0835 | - |
| 27 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,0285 | - |
| 26 feb 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,0323 | - |
| 23 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 2,9715 | - |
| 22 feb 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 2,9316 | - |
| 21 feb 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 2,9563 | - |
| 20 feb 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | 2,9259 | - |
| 19 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,8671 | - |
| 16 feb 2024 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | 2,8595 | - |
| 15 feb 2024 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | 2,5652 | - |
| 14 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3544 | - |
| 13 feb 2024 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | 2,4722 | - |
| 12 feb 2024 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | 2,4570 | - |
| 09 feb 2024 | 2,6060 | 2,6060 | 2,6060 | 2,6060 | 2,4741 | - |
| 08 feb 2024 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | 2,4247 | - |
| 07 feb 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,3905 | - |
| 06 feb 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,3772 | - |
| 05 feb 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,3715 | - |
| 02 feb 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,4000 | - |
| 01 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4114 | - |
| 31 ene 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,4228 | - |
| 30 ene 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,4456 | - |
| 29 ene 2024 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | 2,4835 | - |
| 26 ene 2024 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,4759 | - |
| 25 ene 2024 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | 2,5006 | - |
| 24 ene 2024 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | 2,5101 | - |
| 23 ene 2024 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | 2,4892 | - |
| 22 ene 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,4399 | - |
| 19 ene 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,4399 | - |
| 18 ene 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,4095 | - |
| 17 ene 2024 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 2,3962 | - |
| 16 ene 2024 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | 2,4323 | - |
| 15 ene 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4114 | - |
| 12 ene 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4114 | - |
| 11 ene 2024 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | 2,4152 | - |
| 10 ene 2024 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | 2,3677 | - |
| 09 ene 2024 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,3620 | - |
| 08 ene 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,3203 | - |
| 05 ene 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,3184 | - |
| 04 ene 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,3051 | - |
| 03 ene 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,3449 | - |
| 02 ene 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,2196 | - |
| 29 dic 2023 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,3222 | - |
| 28 dic 2023 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,3203 | - |
| 27 dic 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3165 | - |
| 22 dic 2023 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,3127 | - |
| 21 dic 2023 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,3222 | - |
| 20 dic 2023 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,3373 | - |
| 19 dic 2023 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,2994 | - |
| 18 dic 2023 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | 2,3506 | - |
| 15 dic 2023 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,3468 | - |
| 14 dic 2023 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,3468 | - |
| 13 dic 2023 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | 2,3411 | - |
| 12 dic 2023 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,3772 | - |
| 11 dic 2023 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4019 | - |
| *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.