Mercados españoles abiertos en 1 hr 17 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.626,84 -6,18 (-0,02%) Dólar/Euro
1,0722 +0,0015 (+0,14%) Petróleo Brent
85,70 -0,01 (-0,01%) Bitcoin EUR
60.229,56 -784,89 (-1,29%)
Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BVB.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 3,4550 | 3,4700 | 3,4300 | 3,4500 | 3,4500 | 84.588 |
| 19 jun 2024 | 3,4950 | 3,4950 | 3,4350 | 3,4450 | 3,4450 | 116.828 |
| 18 jun 2024 | 3,5150 | 3,5150 | 3,4500 | 3,4950 | 3,4950 | - |
| 17 jun 2024 | 3,4700 | 3,4950 | 3,4400 | 3,4850 | 3,4850 | 111.515 |
| 14 jun 2024 | 3,5100 | 3,5250 | 3,4500 | 3,4700 | 3,4700 | 222.802 |
| 13 jun 2024 | 3,5100 | 3,6500 | 3,4850 | 3,5600 | 3,5600 | 396.531 |
| 12 jun 2024 | 3,4850 | 3,5250 | 3,4800 | 3,5100 | 3,5100 | 134.342 |
| 11 jun 2024 | 3,5200 | 3,5200 | 3,4400 | 3,4700 | 3,4700 | 234.508 |
| 10 jun 2024 | 3,5500 | 3,5600 | 3,5000 | 3,5200 | 3,5200 | 296.952 |
| 07 jun 2024 | 3,6050 | 3,6600 | 3,5700 | 3,5750 | 3,5750 | 191.584 |
| 06 jun 2024 | 3,6800 | 3,6800 | 3,5800 | 3,5850 | 3,5850 | 336.413 |
| 05 jun 2024 | 3,7100 | 3,7500 | 3,6650 | 3,6900 | 3,6900 | 363.481 |
| 04 jun 2024 | 3,8100 | 3,8300 | 3,6600 | 3,7050 | 3,7050 | 637.247 |
| 03 jun 2024 | 3,8500 | 3,9050 | 3,8050 | 3,8400 | 3,8400 | 603.812 |
| 31 may 2024 | 4,1850 | 4,1850 | 4,0750 | 4,1400 | 4,1400 | 620.673 |
| 30 may 2024 | 4,1900 | 4,2150 | 4,1200 | 4,1400 | 4,1400 | 176.483 |
| 29 may 2024 | 4,2000 | 4,2850 | 4,1800 | 4,1800 | 4,1800 | 240.657 |
| 28 may 2024 | 4,1600 | 4,2100 | 4,1600 | 4,1850 | 4,1850 | 233.814 |
| 27 may 2024 | 4,1050 | 4,1700 | 4,1000 | 4,1600 | 4,1600 | 103.927 |
| 24 may 2024 | 4,0900 | 4,1450 | 3,9900 | 4,1150 | 4,1150 | 382.188 |
| 23 may 2024 | 4,1150 | 4,1500 | 4,0700 | 4,0850 | 4,0850 | 150.716 |
| 22 may 2024 | 4,0950 | 4,1300 | 4,0900 | 4,1200 | 4,1200 | 57.888 |
| 21 may 2024 | 4,1400 | 4,1400 | 4,0750 | 4,1250 | 4,1250 | 185.695 |
| 20 may 2024 | 4,1100 | 4,1750 | 4,0600 | 4,1250 | 4,1250 | 101.252 |
| 17 may 2024 | 4,0650 | 4,1050 | 4,0300 | 4,1050 | 4,1050 | 120.807 |
| 16 may 2024 | 4,0250 | 4,0550 | 4,0000 | 4,0450 | 4,0450 | 156.370 |
| 15 may 2024 | 4,0050 | 4,0600 | 3,9700 | 4,0200 | 4,0200 | 171.801 |
| 14 may 2024 | 4,0650 | 4,0900 | 3,9850 | 3,9950 | 3,9950 | 203.821 |
| 13 may 2024 | 4,1700 | 4,1750 | 4,0050 | 4,0200 | 4,0200 | 237.571 |
| 10 may 2024 | 4,1700 | 4,2100 | 4,1450 | 4,1450 | 4,1450 | 195.680 |
| 09 may 2024 | 4,1450 | 4,1800 | 4,0800 | 4,1500 | 4,1500 | 172.580 |
| 08 may 2024 | 4,2900 | 4,3550 | 4,1400 | 4,1650 | 4,1650 | 704.905 |
| 07 may 2024 | 3,9300 | 3,9450 | 3,8750 | 3,9200 | 3,9200 | 371.136 |
| 06 may 2024 | 3,8750 | 3,9300 | 3,8500 | 3,9200 | 3,9200 | 239.325 |
| 03 may 2024 | 3,8550 | 3,8800 | 3,8000 | 3,8300 | 3,8300 | 197.303 |
| 02 may 2024 | 3,8700 | 3,9400 | 3,8200 | 3,8900 | 3,8900 | 363.077 |
| 30 abr 2024 | 3,6900 | 3,7450 | 3,6600 | 3,7000 | 3,7000 | 108.503 |
| 29 abr 2024 | 3,6900 | 3,7200 | 3,6600 | 3,6900 | 3,6900 | 98.414 |
| 26 abr 2024 | 3,6500 | 3,7050 | 3,6450 | 3,7050 | 3,7050 | 75.677 |
| 25 abr 2024 | 3,6600 | 3,6750 | 3,6150 | 3,6400 | 3,6400 | 118.675 |
| 24 abr 2024 | 3,7650 | 3,7750 | 3,6850 | 3,6850 | 3,6850 | 75.416 |
| 23 abr 2024 | 3,7600 | 3,7800 | 3,7250 | 3,7750 | 3,7750 | 173.005 |
| 22 abr 2024 | 3,7850 | 3,7850 | 3,6600 | 3,7150 | 3,7150 | 163.042 |
| 19 abr 2024 | 3,7650 | 3,8150 | 3,7500 | 3,7850 | 3,7850 | 209.502 |
| 18 abr 2024 | 3,6200 | 3,8000 | 3,6200 | 3,7950 | 3,7950 | 389.815 |
| 17 abr 2024 | 3,6900 | 3,7750 | 3,5650 | 3,5750 | 3,5750 | 928.181 |
| 16 abr 2024 | 3,4300 | 3,4300 | 3,3700 | 3,4100 | 3,4100 | 149.519 |
| 15 abr 2024 | 3,4300 | 3,4650 | 3,4050 | 3,4400 | 3,4400 | 139.697 |
| 12 abr 2024 | 3,4500 | 3,4650 | 3,4000 | 3,4000 | 3,4000 | 103.595 |
| 11 abr 2024 | 3,4600 | 3,4950 | 3,4000 | 3,4050 | 3,4050 | 139.039 |
| 10 abr 2024 | 3,4350 | 3,5300 | 3,4350 | 3,5200 | 3,5200 | 144.303 |
| 09 abr 2024 | 3,4300 | 3,5000 | 3,4300 | 3,4900 | 3,4900 | 77.414 |
| 08 abr 2024 | 3,4450 | 3,4900 | 3,4000 | 3,4900 | 3,4900 | 181.690 |
| 05 abr 2024 | 3,4600 | 3,5000 | 3,4450 | 3,5000 | 3,5000 | 122.987 |
| 04 abr 2024 | 3,4800 | 3,4950 | 3,4500 | 3,4800 | 3,4800 | 64.604 |
| 03 abr 2024 | 3,4500 | 3,4750 | 3,4000 | 3,4750 | 3,4750 | 101.954 |
| 02 abr 2024 | 3,4000 | 3,4900 | 3,4000 | 3,4500 | 3,4500 | 207.618 |
| 28 mar 2024 | 3,3700 | 3,3800 | 3,3400 | 3,3500 | 3,3500 | 112.580 |
| 27 mar 2024 | 3,3400 | 3,3800 | 3,3350 | 3,3450 | 3,3450 | - |
| 26 mar 2024 | 3,3800 | 3,3850 | 3,3150 | 3,3300 | 3,3300 | 210.066 |
| 25 mar 2024 | 3,4350 | 3,4350 | 3,3300 | 3,3650 | 3,3650 | 224.042 |
| 22 mar 2024 | 3,4500 | 3,4500 | 3,3750 | 3,3800 | 3,3800 | 58.051 |
| 21 mar 2024 | 3,4550 | 3,4600 | 3,3900 | 3,4200 | 3,4200 | 208.280 |
| 20 mar 2024 | 3,4900 | 3,5050 | 3,4250 | 3,4400 | 3,4400 | 94.691 |
| 19 mar 2024 | 3,5300 | 3,5300 | 3,4850 | 3,4900 | 3,4900 | 54.618 |
| 18 mar 2024 | 3,5550 | 3,5550 | 3,4600 | 3,5250 | 3,5250 | 137.945 |
| 15 mar 2024 | 3,6100 | 3,6600 | 3,5050 | 3,5050 | 3,5050 | 192.152 |
| 14 mar 2024 | 3,6100 | 3,7000 | 3,5600 | 3,5950 | 3,5950 | 367.946 |
| 13 mar 2024 | 3,4850 | 3,5750 | 3,4850 | 3,5550 | 3,5550 | 133.325 |
| 12 mar 2024 | 3,4700 | 3,5350 | 3,4450 | 3,5000 | 3,5000 | 150.203 |
| 11 mar 2024 | 3,4450 | 3,4700 | 3,3950 | 3,4700 | 3,4700 | 103.483 |
| 08 mar 2024 | 3,4200 | 3,4600 | 3,4050 | 3,4400 | 3,4400 | 85.094 |
| 07 mar 2024 | 3,3850 | 3,4500 | 3,3750 | 3,4350 | 3,4350 | 112.970 |
| 06 mar 2024 | 3,3800 | 3,4000 | 3,3450 | 3,3700 | 3,3700 | 86.054 |
| 05 mar 2024 | 3,3800 | 3,4000 | 3,3550 | 3,3700 | 3,3700 | 129.530 |
| 04 mar 2024 | 3,4500 | 3,4600 | 3,3900 | 3,4000 | 3,4000 | 134.804 |
| 01 mar 2024 | 3,4300 | 3,4350 | 3,3850 | 3,4150 | 3,4150 | 105.548 |
| 29 feb 2024 | 3,3950 | 3,4600 | 3,3250 | 3,3950 | 3,3950 | 443.921 |
| 28 feb 2024 | 3,4150 | 3,4400 | 3,3550 | 3,3900 | 3,3900 | 162.764 |
| 27 feb 2024 | 3,3900 | 3,4250 | 3,3600 | 3,4200 | 3,4200 | 211.526 |
| 26 feb 2024 | 3,6000 | 3,6000 | 3,3650 | 3,3650 | 3,3650 | 843.848 |
| 23 feb 2024 | 3,6050 | 3,6450 | 3,5550 | 3,6150 | 3,6150 | 327.722 |
| 22 feb 2024 | 3,6150 | 3,6450 | 3,5900 | 3,6250 | 3,6250 | 127.821 |
| 21 feb 2024 | 3,6200 | 3,6550 | 3,6000 | 3,6000 | 3,6000 | 90.015 |
| 20 feb 2024 | 3,6500 | 3,6500 | 3,5900 | 3,6100 | 3,6100 | 204.308 |
| 19 feb 2024 | 3,6200 | 3,6850 | 3,6150 | 3,6350 | 3,6350 | 138.972 |
| 16 feb 2024 | 3,6250 | 3,7350 | 3,6250 | 3,6950 | 3,6950 | 111.765 |
| 15 feb 2024 | 3,7550 | 3,7550 | 3,6500 | 3,6600 | 3,6600 | 58.117 |
| 14 feb 2024 | 3,6700 | 3,7150 | 3,6000 | 3,6850 | 3,6850 | 82.123 |
| 13 feb 2024 | 3,7400 | 3,7400 | 3,6350 | 3,6750 | 3,6750 | 123.780 |
| 12 feb 2024 | 3,6650 | 3,7550 | 3,6600 | 3,6950 | 3,6950 | 129.241 |
| 09 feb 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6250 | 3,6250 | 47.328 |
| 08 feb 2024 | 3,6550 | 3,6550 | 3,6100 | 3,6350 | 3,6350 | 85.699 |
| 07 feb 2024 | 3,6050 | 3,7200 | 3,6050 | 3,6150 | 3,6150 | 135.786 |
| 06 feb 2024 | 3,7050 | 3,7100 | 3,6200 | 3,7000 | 3,7000 | 63.821 |
| 05 feb 2024 | 3,8000 | 3,8200 | 3,6950 | 3,7050 | 3,7050 | 158.591 |
| 02 feb 2024 | 3,8200 | 3,8250 | 3,7850 | 3,7850 | 3,7850 | 80.454 |
| 01 feb 2024 | 3,8250 | 3,8250 | 3,7700 | 3,7750 | 3,7750 | 67.249 |
| 31 ene 2024 | 3,8250 | 3,8400 | 3,8000 | 3,8200 | 3,8200 | 84.698 |
| 30 ene 2024 | 3,8050 | 3,8450 | 3,8000 | 3,8200 | 3,8200 | 117.435 |
| *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.