Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.196,62 -518,76 (-0,87%)
Koninklijke BAM Groep nv (BGPA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:15AM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,4040 | 3,4040 | 3,4000 | 3,4000 | 3,4000 | - |
| 02 may 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
| 30 abr 2024 | 3,8940 | 3,8940 | 3,8180 | 3,8180 | 3,8180 | - |
| 29 abr 2024 | 3,8620 | 3,8820 | 3,8620 | 3,8820 | 3,8820 | - |
| 26 abr 2024 | 3,9120 | 3,9120 | 3,8600 | 3,8600 | 3,8600 | - |
| 25 abr 2024 | 3,9860 | 3,9860 | 3,9240 | 3,9240 | 3,9240 | 5800 |
| 24 abr 2024 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | - |
| 23 abr 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 22 abr 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | - |
| 19 abr 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | - |
| 18 abr 2024 | 3,8140 | 3,8140 | 3,7940 | 3,7940 | 3,7940 | - |
| 17 abr 2024 | 3,7440 | 3,7440 | 3,7240 | 3,7240 | 3,7240 | - |
| 16 abr 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 15 abr 2024 | 3,8160 | 3,8160 | 3,8000 | 3,8000 | 3,8000 | - |
| 12 abr 2024 | 3,7280 | 3,8340 | 3,7280 | 3,8340 | 3,8340 | - |
| 12 abr 2024 | 0.2 Dividendo | |||||
| 11 abr 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,7380 | - |
| 10 abr 2024 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | 3,7760 | - |
| 09 abr 2024 | 4,0380 | 4,0380 | 3,9520 | 3,9520 | 3,7513 | 5000 |
| 08 abr 2024 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,7608 | - |
| 05 abr 2024 | 3,8640 | 3,9940 | 3,8240 | 3,9940 | 3,7912 | 2600 |
| 04 abr 2024 | 3,5800 | 3,8400 | 3,5800 | 3,8400 | 3,6450 | 1075 |
| 03 abr 2024 | 3,4300 | 3,4920 | 3,4300 | 3,4880 | 3,3109 | - |
| 02 abr 2024 | 3,4900 | 3,4900 | 3,4680 | 3,4680 | 3,2919 | - |
| 28 mar 2024 | 3,5100 | 3,5100 | 3,4700 | 3,4700 | 3,2938 | - |
| 27 mar 2024 | 3,4200 | 3,4920 | 3,4200 | 3,4920 | 3,3147 | - |
| 26 mar 2024 | 3,3740 | 3,3960 | 3,3740 | 3,3960 | 3,2235 | - |
| 25 mar 2024 | 3,2780 | 3,3360 | 3,2780 | 3,3160 | 3,1476 | - |
| 22 mar 2024 | 3,3280 | 3,3540 | 3,3280 | 3,3540 | 3,1837 | - |
| 21 mar 2024 | 3,4020 | 3,4020 | 3,3380 | 3,3380 | 3,1685 | - |
| 20 mar 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,2140 | - |
| 19 mar 2024 | 3,3780 | 3,3780 | 3,3760 | 3,3780 | 3,2064 | - |
| 18 mar 2024 | 3,4300 | 3,4500 | 3,4300 | 3,4500 | 3,2748 | - |
| 15 mar 2024 | 3,3820 | 3,4560 | 3,3820 | 3,4560 | 3,2805 | 50 |
| 14 mar 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,2425 | - |
| 13 mar 2024 | 3,4300 | 3,4300 | 3,3880 | 3,3880 | 3,2159 | - |
| 12 mar 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,2254 | - |
| 11 mar 2024 | 3,3760 | 3,3760 | 3,3580 | 3,3580 | 3,1875 | - |
| 08 mar 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,2311 | - |
| 07 mar 2024 | 3,3100 | 3,4160 | 3,3100 | 3,4160 | 3,2425 | - |
| 06 mar 2024 | 3,2640 | 3,3660 | 3,2640 | 3,3660 | 3,1951 | 600 |
| 05 mar 2024 | 3,2440 | 3,2860 | 3,2440 | 3,2860 | 3,1191 | - |
| 04 mar 2024 | 3,2440 | 3,2440 | 3,1700 | 3,2400 | 3,0754 | - |
| 01 mar 2024 | 3,3100 | 3,3100 | 3,2580 | 3,2580 | 3,0925 | - |
| 29 feb 2024 | 3,2620 | 3,2860 | 3,2600 | 3,2860 | 3,1191 | - |
| 28 feb 2024 | 3,2340 | 3,2460 | 3,2260 | 3,2360 | 3,0717 | - |
| 27 feb 2024 | 3,1760 | 3,2400 | 3,1760 | 3,2400 | 3,0754 | - |
| 26 feb 2024 | 3,1800 | 3,1880 | 3,1800 | 3,1880 | 3,0261 | 322 |
| 23 feb 2024 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 2,9540 | - |
| 22 feb 2024 | 3,0740 | 3,1100 | 3,0740 | 3,1100 | 2,9521 | - |
| 21 feb 2024 | 3,0980 | 3,1320 | 3,0620 | 3,0620 | 2,9065 | - |
| 20 feb 2024 | 3,0580 | 3,0960 | 3,0580 | 3,0960 | 2,9388 | - |
| 19 feb 2024 | 3,0520 | 3,0520 | 3,0400 | 3,0400 | 2,8856 | - |
| 16 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,8666 | - |
| 15 feb 2024 | 2,7420 | 3,0160 | 2,7420 | 3,0160 | 2,8628 | 2200 |
| 14 feb 2024 | 2,4720 | 2,4720 | 2,4660 | 2,4660 | 2,3408 | - |
| 13 feb 2024 | 2,5900 | 2,5900 | 2,5300 | 2,5300 | 2,4015 | - |
| 12 feb 2024 | 2,5720 | 2,5900 | 2,5720 | 2,5900 | 2,4585 | - |
| 09 feb 2024 | 2,5900 | 2,6000 | 2,5860 | 2,5860 | 2,4547 | - |
| 08 feb 2024 | 2,5340 | 2,6080 | 2,5340 | 2,6080 | 2,4755 | - |
| 07 feb 2024 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | 2,3749 | - |
| 06 feb 2024 | 2,4900 | 2,4900 | 2,4840 | 2,4880 | 2,3616 | - |
| 05 feb 2024 | 2,4880 | 2,4880 | 2,4820 | 2,4820 | 2,3559 | - |
| 02 feb 2024 | 2,5080 | 2,5080 | 2,5080 | 2,5080 | 2,3806 | - |
| 01 feb 2024 | 2,5260 | 2,5260 | 2,5100 | 2,5100 | 2,3825 | - |
| 31 ene 2024 | 2,5460 | 2,5460 | 2,5300 | 2,5300 | 2,4015 | - |
| 30 ene 2024 | 2,5580 | 2,5600 | 2,5540 | 2,5540 | 2,4243 | - |
| 29 ene 2024 | 2,5780 | 2,5780 | 2,5580 | 2,5580 | 2,4281 | - |
| 26 ene 2024 | 2,5860 | 2,5960 | 2,5760 | 2,5960 | 2,4642 | - |
| 25 ene 2024 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | 2,4831 | - |
| 24 ene 2024 | 2,6320 | 2,6340 | 2,6320 | 2,6340 | 2,5002 | - |
| 23 ene 2024 | 2,6060 | 2,6180 | 2,6060 | 2,6180 | 2,4850 | - |
| 22 ene 2024 | 2,5940 | 2,5980 | 2,5940 | 2,5980 | 2,4661 | - |
| 19 ene 2024 | 2,5540 | 2,5740 | 2,5540 | 2,5600 | 2,4300 | - |
| 18 ene 2024 | 2,5160 | 2,5160 | 2,5080 | 2,5080 | 2,3806 | - |
| 17 ene 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 2,3787 | - |
| 16 ene 2024 | 2,5440 | 2,5480 | 2,5440 | 2,5480 | 2,4186 | - |
| 15 ene 2024 | 2,5840 | 2,5840 | 2,5660 | 2,5760 | 2,4452 | - |
| 12 ene 2024 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 2,3939 | - |
| 11 ene 2024 | 2,5280 | 2,5280 | 2,5260 | 2,5260 | 2,3977 | - |
| 10 ene 2024 | 2,4760 | 2,5060 | 2,4760 | 2,5060 | 2,3787 | - |
| 09 ene 2024 | 2,4680 | 2,4860 | 2,4680 | 2,4860 | 2,3597 | - |
| 08 ene 2024 | 2,4260 | 2,4620 | 2,4260 | 2,4620 | 2,3370 | - |
| 05 ene 2024 | 2,4240 | 2,4240 | 2,4240 | 2,4240 | 2,3009 | - |
| 04 ene 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,2895 | - |
| 03 ene 2024 | 2,4540 | 2,4540 | 2,4440 | 2,4440 | 2,3199 | - |
| 02 ene 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,3256 | - |
| 29 dic 2023 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,3066 | - |
| 28 dic 2023 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,3028 | - |
| 27 dic 2023 | 2,4200 | 2,4480 | 2,4200 | 2,4480 | 2,3237 | - |
| 22 dic 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,2971 | - |
| 21 dic 2023 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,3066 | - |
| 20 dic 2023 | 2,4440 | 2,4440 | 2,4420 | 2,4420 | 2,3180 | - |
| 19 dic 2023 | 2,4040 | 2,4280 | 2,4040 | 2,4280 | 2,3047 | - |
| 18 dic 2023 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,3370 | - |
| 15 dic 2023 | 2,4560 | 2,4680 | 2,4560 | 2,4680 | 2,3427 | - |
| 14 dic 2023 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,3275 | - |
| 13 dic 2023 | 2,4460 | 2,4480 | 2,4460 | 2,4480 | 2,3237 | - |
| 12 dic 2023 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,3597 | - |
| 11 dic 2023 | 2,5140 | 2,5140 | 2,5020 | 2,5020 | 2,3749 | - |
| *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.