Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0732 +0,0023 (+0,21%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.703,24 +958,16 (+1,69%)
Piraeus Financial Holdings SA (BKP6.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:41AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,3660 | 3,4140 | 3,3280 | 3,3580 | 3,3580 | - |
| 27 jun 2024 | 3,3390 | 3,3870 | 3,3330 | 3,3600 | 3,3600 | - |
| 26 jun 2024 | 3,3890 | 3,3890 | 3,3000 | 3,3380 | 3,3380 | 24 |
| 25 jun 2024 | 3,4350 | 3,4560 | 3,3750 | 3,3750 | 3,3750 | - |
| 24 jun 2024 | 3,4760 | 3,4760 | 3,3450 | 3,4390 | 3,4390 | - |
| 21 jun 2024 | 3,4970 | 3,5300 | 3,4500 | 3,4690 | 3,4690 | - |
| 20 jun 2024 | 3,5680 | 3,5710 | 3,4950 | 3,4950 | 3,4950 | - |
| 19 jun 2024 | 3,5340 | 3,5580 | 3,5070 | 3,5580 | 3,5580 | - |
| 18 jun 2024 | 3,5170 | 3,5330 | 3,4850 | 3,5330 | 3,5330 | - |
| 17 jun 2024 | 3,5510 | 3,5780 | 3,4760 | 3,5050 | 3,5050 | - |
| 14 jun 2024 | 3,6900 | 3,7150 | 3,5680 | 3,5720 | 3,5720 | - |
| 13 jun 2024 | 3,7780 | 3,8260 | 3,6520 | 3,6820 | 3,6820 | - |
| 12 jun 2024 | 3,7870 | 3,8090 | 3,7570 | 3,7800 | 3,7800 | - |
| 11 jun 2024 | 3,8190 | 3,8500 | 3,7740 | 3,7740 | 3,7740 | - |
| 10 jun 2024 | 3,7790 | 3,8230 | 3,7460 | 3,8200 | 3,8200 | - |
| 07 jun 2024 | 3,7890 | 3,8070 | 3,7890 | 3,8070 | 3,8070 | - |
| 06 jun 2024 | 3,6840 | 3,7920 | 3,6840 | 3,7920 | 3,7920 | - |
| 05 jun 2024 | 3,6190 | 3,7890 | 3,5680 | 3,7890 | 3,7890 | - |
| 04 jun 2024 | 3,6830 | 3,6830 | 3,6090 | 3,6090 | 3,6090 | - |
| 03 jun 2024 | 3,5840 | 3,7050 | 3,5840 | 3,6830 | 3,6830 | - |
| 31 may 2024 | 3,5840 | 3,6040 | 3,5680 | 3,5680 | 3,5680 | - |
| 30 may 2024 | 3,6230 | 3,6560 | 3,5830 | 3,5830 | 3,5830 | - |
| 29 may 2024 | 3,7070 | 3,7070 | 3,6390 | 3,6390 | 3,6390 | - |
| 28 may 2024 | 3,8080 | 3,8080 | 3,7190 | 3,7190 | 3,7190 | - |
| 27 may 2024 | 3,8120 | 3,8310 | 3,7990 | 3,8080 | 3,8080 | - |
| 24 may 2024 | 3,7770 | 3,8180 | 3,7120 | 3,8180 | 3,8180 | - |
| 23 may 2024 | 3,8000 | 3,8030 | 3,7730 | 3,7800 | 3,7800 | - |
| 22 may 2024 | 3,8070 | 3,8070 | 3,7790 | 3,7830 | 3,7830 | - |
| 21 may 2024 | 3,8050 | 3,8350 | 3,8040 | 3,8070 | 3,8070 | - |
| 20 may 2024 | 3,8090 | 3,8940 | 3,8050 | 3,8050 | 3,8050 | - |
| 17 may 2024 | 3,8410 | 3,8700 | 3,8270 | 3,8290 | 3,8290 | - |
| 16 may 2024 | 3,8660 | 3,8880 | 3,8360 | 3,8420 | 3,8420 | - |
| 15 may 2024 | 3,8600 | 3,8880 | 3,8600 | 3,8660 | 3,8660 | - |
| 14 may 2024 | 3,8630 | 3,8840 | 3,8020 | 3,8140 | 3,8140 | - |
| 13 may 2024 | 3,8480 | 3,8620 | 3,8470 | 3,8620 | 3,8620 | - |
| 10 may 2024 | 3,7870 | 3,8320 | 3,7870 | 3,8320 | 3,8320 | - |
| 09 may 2024 | 3,7670 | 3,7980 | 3,7350 | 3,7820 | 3,7820 | - |
| 08 may 2024 | 3,8140 | 3,8590 | 3,7770 | 3,7780 | 3,7780 | - |
| 07 may 2024 | 3,8190 | 3,8540 | 3,8190 | 3,8510 | 3,8510 | - |
| 06 may 2024 | 3,7900 | 3,8210 | 3,7870 | 3,8210 | 3,8210 | - |
| 03 may 2024 | 3,7690 | 3,7880 | 3,7670 | 3,7880 | 3,7880 | - |
| 02 may 2024 | 3,8070 | 3,8080 | 3,7660 | 3,7670 | 3,7670 | - |
| 30 abr 2024 | 3,9600 | 3,9600 | 3,8030 | 3,8070 | 3,8070 | - |
| 29 abr 2024 | 3,9360 | 3,9800 | 3,9250 | 3,9550 | 3,9550 | - |
| 26 abr 2024 | 3,9200 | 3,9780 | 3,9200 | 3,9450 | 3,9450 | - |
| 25 abr 2024 | 3,9880 | 3,9880 | 3,9030 | 3,9170 | 3,9170 | - |
| 24 abr 2024 | 4,0120 | 4,0680 | 4,0030 | 4,0030 | 4,0030 | - |
| 23 abr 2024 | 3,9630 | 3,9960 | 3,9100 | 3,9960 | 3,9960 | - |
| 22 abr 2024 | 3,7820 | 3,9620 | 3,7820 | 3,9620 | 3,9620 | - |
| 19 abr 2024 | 3,7740 | 3,7780 | 3,7080 | 3,7540 | 3,7540 | - |
| 18 abr 2024 | 3,7400 | 3,8000 | 3,6850 | 3,8000 | 3,8000 | - |
| 17 abr 2024 | 3,7070 | 3,7330 | 3,7020 | 3,7180 | 3,7180 | - |
| 16 abr 2024 | 3,7570 | 3,7820 | 3,7000 | 3,7210 | 3,7210 | 2000 |
| 15 abr 2024 | 3,8030 | 3,8030 | 3,7500 | 3,7780 | 3,7780 | - |
| 12 abr 2024 | 3,8630 | 3,8630 | 3,7390 | 3,7690 | 3,7690 | - |
| 11 abr 2024 | 3,9130 | 3,9130 | 3,8600 | 3,8600 | 3,8600 | - |
| 10 abr 2024 | 3,9130 | 3,9240 | 3,9030 | 3,9090 | 3,9090 | - |
| 09 abr 2024 | 3,8000 | 3,9150 | 3,8000 | 3,9020 | 3,9020 | - |
| 08 abr 2024 | 3,6240 | 3,8010 | 3,6240 | 3,8010 | 3,8010 | - |
| 05 abr 2024 | 3,6710 | 3,6970 | 3,6170 | 3,6280 | 3,6280 | - |
| 04 abr 2024 | 3,7360 | 3,7620 | 3,6690 | 3,6710 | 3,6710 | - |
| 03 abr 2024 | 3,7410 | 3,7740 | 3,6710 | 3,7360 | 3,7360 | - |
| 02 abr 2024 | 3,7570 | 3,9060 | 3,7530 | 3,7530 | 3,7530 | - |
| 28 mar 2024 | 3,8140 | 3,8880 | 3,8140 | 3,8540 | 3,8540 | - |
| 27 mar 2024 | 3,8340 | 3,8800 | 3,7980 | 3,8180 | 3,8180 | - |
| 26 mar 2024 | 3,9220 | 3,9220 | 3,8060 | 3,8440 | 3,8440 | - |
| 25 mar 2024 | 3,9060 | 3,9200 | 3,8940 | 3,9140 | 3,9140 | - |
| 22 mar 2024 | 3,9080 | 3,9240 | 3,8960 | 3,9160 | 3,9160 | - |
| 21 mar 2024 | 3,9480 | 3,9880 | 3,9180 | 3,9180 | 3,9180 | - |
| 20 mar 2024 | 3,8120 | 3,9480 | 3,7760 | 3,9360 | 3,9360 | 601 |
| 19 mar 2024 | 3,9080 | 3,9080 | 3,7680 | 3,8180 | 3,8180 | - |
| 18 mar 2024 | 3,9280 | 3,9280 | 3,9000 | 3,9060 | 3,9060 | - |
| 15 mar 2024 | 3,9740 | 4,0100 | 3,9200 | 3,9240 | 3,9240 | - |
| 14 mar 2024 | 3,9880 | 3,9940 | 3,9800 | 3,9940 | 3,9940 | - |
| 13 mar 2024 | 3,9620 | 3,9920 | 3,9620 | 3,9860 | 3,9860 | - |
| 12 mar 2024 | 3,9620 | 3,9920 | 3,8940 | 3,9640 | 3,9640 | - |
| 11 mar 2024 | 4,0640 | 4,0640 | 3,9180 | 3,9600 | 3,9600 | - |
| 08 mar 2024 | 4,0800 | 4,1020 | 4,0400 | 4,0500 | 4,0500 | - |
| 07 mar 2024 | 4,1640 | 4,1640 | 4,0820 | 4,0840 | 4,0840 | - |
| 06 mar 2024 | 4,1360 | 4,1540 | 4,1020 | 4,1280 | 4,1280 | - |
| 05 mar 2024 | 4,2120 | 4,2260 | 4,1260 | 4,1260 | 4,1260 | - |
| 04 mar 2024 | 3,9900 | 4,2160 | 3,9900 | 4,2120 | 4,2120 | - |
| 01 mar 2024 | 4,0460 | 4,0460 | 3,9560 | 3,9980 | 3,9980 | 1000 |
| 29 feb 2024 | 3,8340 | 4,0500 | 3,8340 | 3,9900 | 3,9900 | - |
| 28 feb 2024 | 3,8800 | 3,8800 | 3,7660 | 3,8260 | 3,8260 | - |
| 27 feb 2024 | 3,8640 | 3,8880 | 3,8640 | 3,8820 | 3,8820 | - |
| 26 feb 2024 | 3,9040 | 3,9040 | 3,8600 | 3,8740 | 3,8740 | - |
| 23 feb 2024 | 3,9540 | 3,9640 | 3,9100 | 3,9120 | 3,9120 | - |
| 22 feb 2024 | 3,9920 | 3,9920 | 3,9560 | 3,9560 | 3,9560 | - |
| 21 feb 2024 | 3,9200 | 3,9240 | 3,9060 | 3,9180 | 3,9180 | - |
| 20 feb 2024 | 3,9240 | 3,9480 | 3,9140 | 3,9140 | 3,9140 | - |
| 19 feb 2024 | 3,8920 | 3,9220 | 3,8920 | 3,9220 | 3,9220 | - |
| 16 feb 2024 | 3,8920 | 3,9740 | 3,8920 | 3,9140 | 3,9140 | - |
| 15 feb 2024 | 3,9080 | 3,9600 | 3,8880 | 3,8880 | 3,8880 | - |
| 14 feb 2024 | 3,8340 | 3,9000 | 3,8280 | 3,9000 | 3,9000 | - |
| 13 feb 2024 | 3,7820 | 3,8580 | 3,7820 | 3,8200 | 3,8200 | - |
| 12 feb 2024 | 3,8060 | 3,8820 | 3,7860 | 3,7880 | 3,7880 | - |
| 09 feb 2024 | 3,8200 | 3,8520 | 3,8080 | 3,8080 | 3,8080 | - |
| 08 feb 2024 | 3,7880 | 3,8200 | 3,7860 | 3,8200 | 3,8200 | - |
| 07 feb 2024 | 3,8380 | 3,8940 | 3,7860 | 3,7880 | 3,7880 | - |
| *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.