Mercados españoles cerrados
S&P 500
5.487,03 +13,80 (+0,25%) Nasdaq
17.862,23 +5,21 (+0,03%) NIKKEI 225
38.570,76 +88,65 (+0,23%) Dólar/Euro
1,0747 +0,0003 (+0,03%) Petróleo Brent
85,21 -0,12 (-0,14%) Bitcoin EUR
60.394,81 +461,52 (+0,77%)
Bank Polska Kasa Opieki SA (BP1.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | 1 |
| 18 jun 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 17 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 14 jun 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 13 jun 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 12 jun 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
| 11 jun 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
| 10 jun 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
| 07 jun 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 06 jun 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 05 jun 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
| 04 jun 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 03 jun 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 31 may 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 30 may 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 29 may 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 28 may 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 27 may 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 24 may 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
| 23 may 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 22 may 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 21 may 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 20 may 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 17 may 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
| 16 may 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
| 15 may 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
| 14 may 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
| 13 may 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
| 10 may 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 09 may 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 08 may 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
| 07 may 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
| 06 may 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
| 03 may 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 02 may 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
| 30 abr 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
| 29 abr 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
| 26 abr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
| 25 abr 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
| 24 abr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
| 23 abr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
| 23 abr 2024 | 19.2 Dividendo | |||||
| 22 abr 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 23,43 | - |
| 19 abr 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 23,00 | - |
| 18 abr 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 22,83 | - |
| 17 abr 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 22,00 | - |
| 16 abr 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 23,09 | - |
| 15 abr 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 23,09 | - |
| 12 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 23,50 | - |
| 11 abr 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 24,10 | - |
| 10 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 23,73 | - |
| 09 abr 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 24,28 | - |
| 08 abr 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 23,68 | - |
| 05 abr 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 23,35 | - |
| 04 abr 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 22,98 | - |
| 03 abr 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 22,91 | - |
| 02 abr 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 23,11 | - |
| 28 mar 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 22,45 | - |
| 27 mar 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 22,68 | - |
| 26 mar 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 22,23 | - |
| 25 mar 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 22,55 | - |
| 22 mar 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 22,64 | - |
| 21 mar 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 21,88 | - |
| 20 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 21,26 | - |
| 19 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 21,46 | - |
| 18 mar 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 22,04 | - |
| 15 mar 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 22,29 | - |
| 14 mar 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 22,40 | - |
| 13 mar 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 22,68 | - |
| 12 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 21,74 | - |
| 11 mar 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 21,14 | - |
| 08 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 21,05 | - |
| 07 mar 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 21,48 | - |
| 06 mar 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 21,65 | - |
| 05 mar 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 21,61 | - |
| 04 mar 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 21,83 | - |
| 01 mar 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 21,84 | - |
| 29 feb 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 21,64 | - |
| 28 feb 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 21,79 | - |
| 27 feb 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 22,01 | - |
| 26 feb 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 22,01 | - |
| 23 feb 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 21,43 | - |
| 22 feb 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 21,25 | - |
| 21 feb 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 21,16 | - |
| 20 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 20,56 | - |
| 19 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 20,54 | - |
| 16 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 20,16 | - |
| 15 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 20,47 | - |
| 14 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 19,87 | - |
| 13 feb 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 20,24 | - |
| 12 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 19,90 | - |
| 09 feb 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 19,95 | - |
| 08 feb 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 19,99 | - |
| 07 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 19,81 | - |
| 06 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 19,95 | - |
| 05 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 20,23 | - |
| 02 feb 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 19,43 | - |
| 01 feb 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 19,46 | - |
| 31 ene 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 18,63 | - |
| 30 ene 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 18,29 | - |
| *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.