Mercados españoles abiertos en 7 hrs 22 min
S&P 500
5.572,85 +5,66 (+0,10%) Nasdaq
18.403,74 +50,98 (+0,28%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0834 +0,0006 (+0,05%) Petróleo Brent
85,68 -0,07 (-0,08%) Bitcoin EUR
52.367,95 +442,76 (+0,85%)
Beijing Enterprises Holdings Limited (BJEB.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:14AM CEST
Intervalo de fechas:
09 jul 2023 - 09 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 3,1400 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | 821 |
| 05 jul 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 04 jul 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 03 jul 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 02 jul 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 01 jul 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 28 jun 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 27 jun 2024 | 3,0600 | 3,1400 | 3,0600 | 3,1400 | 3,1400 | - |
| 26 jun 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 8 |
| 25 jun 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 24 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 21 jun 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 20 jun 2024 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 283 |
| 19 jun 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 18 jun 2024 | 3,0000 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | - |
| 17 jun 2024 | 3,0800 | 3,1200 | 3,0800 | 3,1200 | 3,1200 | - |
| 14 jun 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 13 jun 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 12 jun 2024 | 3,1800 | 3,2200 | 3,1800 | 3,2200 | 3,2200 | 67 |
| 11 jun 2024 | 3,2200 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | - |
| 11 jun 2024 | 0.67 Dividendo | |||||
| 10 jun 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7500 | - |
| 07 jun 2024 | 3,3600 | 3,5000 | 3,3600 | 3,5000 | 2,8143 | 150 |
| 06 jun 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2,7018 | 3800 |
| 05 jun 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,6857 | - |
| 04 jun 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,6696 | - |
| 03 jun 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,6857 | - |
| 31 may 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,5892 | - |
| 30 may 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,5570 | - |
| 29 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 28 may 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6535 | - |
| 27 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 24 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,6213 | - |
| 23 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 22 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 21 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,6213 | - |
| 20 may 2024 | 3,3000 | 3,3000 | 3,2800 | 3,2800 | 2,6374 | 1765 |
| 17 may 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6535 | - |
| 16 may 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,6696 | - |
| 15 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 14 may 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,6696 | 400 |
| 13 may 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 2,6696 | 904 |
| 10 may 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,5892 | - |
| 09 may 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,5088 | - |
| 08 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,4927 | - |
| 07 may 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,5088 | - |
| 06 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,4444 | - |
| 03 may 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4123 | - |
| 02 may 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,3962 | - |
| 30 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4123 | - |
| 29 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4123 | - |
| 26 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,3962 | - |
| 25 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,3801 | - |
| 24 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,3319 | - |
| 23 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3158 | - |
| 22 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3158 | - |
| 19 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,2836 | - |
| 18 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,2836 | - |
| 17 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,2836 | - |
| 16 abr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,2997 | - |
| 15 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3158 | - |
| 12 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3158 | - |
| 11 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,3962 | - |
| 10 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3158 | - |
| 09 abr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2675 | - |
| 08 abr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2675 | - |
| 05 abr 2024 | 2,7400 | 2,7800 | 2,7400 | 2,7600 | 2,2193 | 1010 |
| 04 abr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,2515 | - |
| 03 abr 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,3319 | 1765 |
| 02 abr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,1871 | - |
| 28 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,1550 | - |
| 27 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7500 | - |
| 26 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,7661 | - |
| 25 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,8787 | - |
| 22 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8626 | - |
| 21 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8626 | - |
| 20 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,8465 | - |
| 19 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8626 | - |
| 18 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,8947 | - |
| 15 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,7661 | - |
| 14 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,7661 | - |
| 13 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,7982 | - |
| 12 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7500 | - |
| 11 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7500 | - |
| 08 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,8143 | - |
| 07 mar 2024 | 3,5000 | 3,5400 | 3,5000 | 3,5400 | 2,8465 | 1129 |
| 06 mar 2024 | 3,4400 | 3,5200 | 3,4400 | 3,5200 | 2,8304 | 1428 |
| 05 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,7339 | - |
| 04 mar 2024 | 3,4600 | 3,6000 | 3,4600 | 3,6000 | 2,8947 | 292 |
| 01 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,8143 | - |
| 29 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,7982 | - |
| 28 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,7982 | - |
| 27 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,8143 | - |
| 26 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,8465 | - |
| 23 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,8947 | - |
| 22 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,8947 | - |
| 21 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,8465 | - |
| 20 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,8304 | - |
| 19 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,7339 | - |
| 16 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6535 | - |
| *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.