Mercados españoles cerrados en 7 hrs 5 min
IBEX 35
11.089,00 +145,30 (+1,33%) Euro Stoxx 50
4.955,32 +61,30 (+1,25%) Dólar/Euro
1,0764 +0,0048 (+0,45%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.332,80 -6,80 (-0,29%) Bitcoin EUR
58.644,09 +1.602,99 (+2,81%)
BT Group PLC (BTQ.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:51AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 10.000 |
| 28 jun 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | - |
| 27 jun 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | - |
| 26 jun 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | - |
| 25 jun 2024 | 1,7100 | 1,7300 | 1,6500 | 1,6500 | 1,6500 | - |
| 24 jun 2024 | 1,6800 | 1,7200 | 1,6800 | 1,7100 | 1,7100 | - |
| 21 jun 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | - |
| 20 jun 2024 | 1,6700 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | - |
| 19 jun 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | - |
| 18 jun 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | - |
| 17 jun 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6200 | 1,6200 | - |
| 14 jun 2024 | 1,5900 | 1,6500 | 1,5900 | 1,6200 | 1,6200 | - |
| 13 jun 2024 | 1,5400 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | - |
| 12 jun 2024 | 1,5200 | 1,5500 | 1,5100 | 1,5400 | 1,5400 | - |
| 11 jun 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | - |
| 10 jun 2024 | 1,5900 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 10.000 |
| 07 jun 2024 | 1,5800 | 1,5800 | 1,5600 | 1,5700 | 1,5700 | - |
| 06 jun 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | - |
| 05 jun 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | - |
| 04 jun 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | - |
| 03 jun 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | - |
| 31 may 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5400 | 1,5400 | - |
| 30 may 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | - |
| 29 may 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | - |
| 28 may 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | - |
| 27 may 2024 | 1,4700 | 1,4800 | 1,4700 | 1,4800 | 1,4800 | - |
| 24 may 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5000 | 1,5000 | - |
| 23 may 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | - |
| 22 may 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 may 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | - |
| 20 may 2024 | 1,5600 | 1,5600 | 1,5300 | 1,5300 | 1,5300 | - |
| 17 may 2024 | 1,5300 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | - |
| 16 may 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 15 may 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | - |
| 14 may 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | - |
| 13 may 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | - |
| 10 may 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | - |
| 09 may 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | - |
| 08 may 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | - |
| 07 may 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | - |
| 06 may 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 5500 |
| 03 may 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
| 02 may 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | - |
| 30 abr 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | - |
| 29 abr 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 16.000 |
| 26 abr 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 25 abr 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 2500 |
| 24 abr 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | - |
| 23 abr 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | - |
| 22 abr 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | - |
| 19 abr 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | - |
| 18 abr 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | - |
| 17 abr 2024 | 1,2200 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | - |
| 16 abr 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | - |
| 15 abr 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | - |
| 12 abr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | - |
| 11 abr 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | - |
| 10 abr 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | - |
| 09 abr 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | - |
| 08 abr 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | - |
| 05 abr 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | - |
| 04 abr 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 250 |
| 03 abr 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | - |
| 02 abr 2024 | 1,3000 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | - |
| 28 mar 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 27 mar 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | - |
| 26 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2700 | 1,2700 | - |
| 25 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2700 | 1,2700 | - |
| 22 mar 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | - |
| 21 mar 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | - |
| 20 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | - |
| 19 mar 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | - |
| 18 mar 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | - |
| 15 mar 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 14 mar 2024 | 1,2700 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | - |
| 13 mar 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
| 12 mar 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | - |
| 11 mar 2024 | 1,3000 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | - |
| 08 mar 2024 | 1,2700 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | - |
| 07 mar 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | - |
| 06 mar 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | - |
| 05 mar 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | - |
| 04 mar 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | - |
| 01 mar 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
| 29 feb 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | - |
| 28 feb 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | - |
| 27 feb 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | - |
| 26 feb 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | - |
| 23 feb 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | - |
| 22 feb 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | - |
| 21 feb 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | - |
| 20 feb 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 10.000 |
| 19 feb 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | - |
| 16 feb 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | - |
| 15 feb 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 14 feb 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | - |
| 13 feb 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | - |
| 12 feb 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 2900 |
| 09 feb 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | - |
| 08 feb 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | - |
| *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.