Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.549,77 +1.548,19 (+2,58%)
Bike24 Holding AG (BIKE.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:19PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,3650 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 500 |
| 16 may 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 may 2024 | 1,4050 | 1,4700 | 1,4050 | 1,4700 | 1,4700 | 320 |
| 14 may 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 13 may 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 10 may 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 09 may 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 08 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 07 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 06 may 2024 | 1,3750 | 1,3750 | 1,3700 | 1,3700 | 1,3700 | 3263 |
| 03 may 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 500 |
| 02 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 30 abr 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 29 abr 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 26 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 25 abr 2024 | 1,3350 | 1,3350 | 1,3250 | 1,3250 | 1,3250 | 2000 |
| 24 abr 2024 | 1,3900 | 1,3900 | 1,3350 | 1,3350 | 1,3350 | 1 |
| 23 abr 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 22 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 19 abr 2024 | 1,3300 | 1,3450 | 1,3300 | 1,3450 | 1,3450 | 62 |
| 18 abr 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 17 abr 2024 | 1,3300 | 1,3950 | 1,3300 | 1,3350 | 1,3350 | 508 |
| 16 abr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 339 |
| 15 abr 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 12 abr 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 11 abr 2024 | 1,3550 | 1,4000 | 1,3550 | 1,4000 | 1,4000 | 20.000 |
| 10 abr 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 09 abr 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 08 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 05 abr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 04 abr 2024 | 1,3950 | 1,4350 | 1,3950 | 1,4350 | 1,4350 | 400 |
| 03 abr 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 110 |
| 02 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 28 mar 2024 | 1,5000 | 1,5000 | 1,3900 | 1,3900 | 1,3900 | 350 |
| 27 mar 2024 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
| 26 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 25 mar 2024 | 1,3700 | 1,4360 | 1,3700 | 1,4360 | 1,4360 | 150 |
| 22 mar 2024 | 1,5000 | 1,5000 | 1,3800 | 1,3800 | 1,3800 | 2500 |
| 21 mar 2024 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
| 20 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 19 mar 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
| 18 mar 2024 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | - |
| 15 mar 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
| 14 mar 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
| 13 mar 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
| 12 mar 2024 | 1,4200 | 1,4680 | 1,4200 | 1,4680 | 1,4680 | 100 |
| 11 mar 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
| 08 mar 2024 | 1,4980 | 1,4980 | 1,4740 | 1,4740 | 1,4740 | 500 |
| 07 mar 2024 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | - |
| 06 mar 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
| 05 mar 2024 | 1,5080 | 1,5980 | 1,5080 | 1,5980 | 1,5980 | 730 |
| 04 mar 2024 | 1,5160 | 1,5840 | 1,5160 | 1,5680 | 1,5680 | 131 |
| 01 mar 2024 | 1,5980 | 1,5980 | 1,5960 | 1,5960 | 1,5960 | 500 |
| 29 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 28 feb 2024 | 1,8800 | 1,8800 | 1,7140 | 1,7140 | 1,7140 | 800 |
| 27 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 26 feb 2024 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 80 |
| 23 feb 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 22 feb 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
| 21 feb 2024 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | - |
| 20 feb 2024 | 1,9120 | 1,9460 | 1,9120 | 1,9460 | 1,9460 | 150 |
| 19 feb 2024 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | - |
| 16 feb 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
| 15 feb 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
| 14 feb 2024 | 1,8340 | 1,8340 | 1,8240 | 1,8240 | 1,8240 | 100 |
| 13 feb 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | - |
| 12 feb 2024 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
| 09 feb 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
| 08 feb 2024 | 1,8380 | 1,9100 | 1,8380 | 1,9100 | 1,9100 | 400 |
| 07 feb 2024 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | - |
| 06 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 05 feb 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
| 02 feb 2024 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | - |
| 01 feb 2024 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | - |
| 31 ene 2024 | 1,9540 | 1,9540 | 1,9380 | 1,9380 | 1,9380 | 60 |
| 30 ene 2024 | 1,9100 | 2,0400 | 1,9100 | 2,0150 | 2,0150 | 1172 |
| 29 ene 2024 | 1,9400 | 2,0450 | 1,9400 | 2,0450 | 2,0450 | 100 |
| 26 ene 2024 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | - |
| 25 ene 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
| 24 ene 2024 | 1,8760 | 1,9000 | 1,8760 | 1,9000 | 1,9000 | 300 |
| 23 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 22 ene 2024 | 1,7040 | 1,9200 | 1,7020 | 1,9200 | 1,9200 | 1200 |
| 19 ene 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 300 |
| 18 ene 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
| 17 ene 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 16 ene 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 15 ene 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | - |
| 12 ene 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | - |
| 11 ene 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | - |
| 10 ene 2024 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | - |
| 09 ene 2024 | 2,0450 | 2,0550 | 2,0450 | 2,0550 | 2,0550 | 122 |
| 08 ene 2024 | 1,9580 | 2,1100 | 1,9580 | 2,0600 | 2,0600 | 2500 |
| 05 ene 2024 | 1,9580 | 2,0850 | 1,9580 | 1,9920 | 1,9920 | 1335 |
| 04 ene 2024 | 1,9500 | 2,0750 | 1,8780 | 2,0750 | 2,0750 | 2320 |
| 03 ene 2024 | 1,5440 | 1,9020 | 1,5440 | 1,9020 | 1,9020 | 1318 |
| 02 ene 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 29 dic 2023 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | - |
| 28 dic 2023 | 1,5140 | 1,5200 | 1,5140 | 1,5200 | 1,5200 | 198 |
| 27 dic 2023 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 22 dic 2023 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | - |
| *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.