Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.786,54 +45,61 (+0,08%)
Byggmax Group AB (BYY.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:43PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2,9680 | 3,1080 | 2,9680 | 3,1060 | 3,1060 | - |
| 09 may 2024 | 2,9600 | 2,9680 | 2,9600 | 2,9640 | 2,9640 | - |
| 08 may 2024 | 2,9500 | 3,0040 | 2,9460 | 2,9620 | 2,9620 | - |
| 07 may 2024 | 2,9480 | 2,9920 | 2,9240 | 2,9500 | 2,9500 | - |
| 07 may 2024 | 0.5 Dividendo | |||||
| 06 may 2024 | 2,9220 | 3,0100 | 2,9020 | 2,9520 | 2,4520 | - |
| 03 may 2024 | 2,8780 | 2,9260 | 2,8760 | 2,9240 | 2,4287 | - |
| 02 may 2024 | 2,9220 | 2,9220 | 2,8700 | 2,8780 | 2,3905 | - |
| 30 abr 2024 | 2,8840 | 2,9080 | 2,8800 | 2,9080 | 2,4155 | - |
| 29 abr 2024 | 2,8600 | 2,9220 | 2,8600 | 2,8900 | 2,4005 | - |
| 26 abr 2024 | 2,8480 | 2,8880 | 2,8160 | 2,8580 | 2,3739 | - |
| 25 abr 2024 | 2,8520 | 2,9240 | 2,8380 | 2,8400 | 2,3590 | - |
| 24 abr 2024 | 2,9100 | 2,9220 | 2,8500 | 2,8520 | 2,3689 | - |
| 23 abr 2024 | 2,9000 | 2,9860 | 2,7340 | 2,9100 | 2,4171 | - |
| 22 abr 2024 | 2,8820 | 2,9560 | 2,8820 | 2,9000 | 2,4088 | - |
| 19 abr 2024 | 2,9220 | 2,9220 | 2,8540 | 2,8800 | 2,3922 | - |
| 18 abr 2024 | 2,9400 | 2,9480 | 2,9180 | 2,9280 | 2,4321 | - |
| 17 abr 2024 | 3,0160 | 3,0300 | 2,9220 | 2,9340 | 2,4370 | - |
| 16 abr 2024 | 3,1580 | 3,1580 | 3,0140 | 3,0140 | 2,5035 | - |
| 15 abr 2024 | 3,1740 | 3,1960 | 3,1600 | 3,1640 | 2,6281 | - |
| 12 abr 2024 | 3,1720 | 3,2960 | 3,1640 | 3,1660 | 2,6298 | - |
| 11 abr 2024 | 3,1500 | 3,1720 | 3,1420 | 3,1700 | 2,6331 | - |
| 10 abr 2024 | 3,2460 | 3,2480 | 3,1320 | 3,1480 | 2,6148 | - |
| 09 abr 2024 | 3,2400 | 3,2700 | 3,2220 | 3,2420 | 2,6929 | - |
| 08 abr 2024 | 3,1800 | 3,2420 | 3,1620 | 3,2400 | 2,6912 | - |
| 05 abr 2024 | 3,1340 | 3,1820 | 3,1160 | 3,1800 | 2,6414 | - |
| 04 abr 2024 | 3,0640 | 3,1480 | 3,0640 | 3,1380 | 2,6065 | - |
| 03 abr 2024 | 3,0220 | 3,0720 | 3,0220 | 3,0640 | 2,5450 | - |
| 02 abr 2024 | 3,1100 | 3,1100 | 3,0060 | 3,0280 | 2,5151 | - |
| 28 mar 2024 | 3,1040 | 3,1500 | 3,1040 | 3,1220 | 2,5932 | - |
| 27 mar 2024 | 3,2660 | 3,2760 | 3,1040 | 3,1060 | 2,5799 | - |
| 26 mar 2024 | 3,1720 | 3,2680 | 3,1600 | 3,2660 | 2,7128 | - |
| 25 mar 2024 | 3,1340 | 3,1840 | 3,1120 | 3,1700 | 2,6331 | - |
| 22 mar 2024 | 3,1300 | 3,2440 | 3,1280 | 3,1320 | 2,6015 | - |
| 21 mar 2024 | 2,9920 | 3,1380 | 2,9920 | 3,1340 | 2,6032 | - |
| 20 mar 2024 | 2,9600 | 2,9900 | 2,8880 | 2,9900 | 2,4836 | - |
| 19 mar 2024 | 2,9280 | 2,9620 | 2,8840 | 2,9600 | 2,4586 | - |
| 18 mar 2024 | 2,9000 | 2,9780 | 2,8700 | 2,9300 | 2,4337 | - |
| 15 mar 2024 | 2,9440 | 2,9600 | 2,8960 | 2,8980 | 2,4071 | - |
| 14 mar 2024 | 2,8600 | 2,9480 | 2,8600 | 2,9460 | 2,4470 | - |
| 13 mar 2024 | 2,8680 | 2,8680 | 2,8440 | 2,8640 | 2,3789 | - |
| 12 mar 2024 | 2,8520 | 2,8900 | 2,8500 | 2,8680 | 2,3822 | - |
| 11 mar 2024 | 2,9120 | 2,9120 | 2,8480 | 2,8520 | 2,3689 | - |
| 08 mar 2024 | 2,9120 | 2,9300 | 2,8820 | 2,9100 | 2,4171 | - |
| 07 mar 2024 | 2,8660 | 2,9280 | 2,8460 | 2,9100 | 2,4171 | - |
| 06 mar 2024 | 2,8840 | 2,8840 | 2,8420 | 2,8620 | 2,3772 | - |
| 05 mar 2024 | 2,8780 | 2,9320 | 2,8780 | 2,8820 | 2,3939 | - |
| 04 mar 2024 | 3,0200 | 3,0200 | 2,9060 | 2,9100 | 2,4171 | - |
| 01 mar 2024 | 3,0240 | 3,0580 | 2,9880 | 3,0200 | 2,5085 | - |
| 29 feb 2024 | 2,9880 | 3,0460 | 2,9580 | 3,0240 | 2,5118 | - |
| 28 feb 2024 | 2,9580 | 2,9880 | 2,9380 | 2,9860 | 2,4802 | - |
| 27 feb 2024 | 2,9820 | 2,9960 | 2,9600 | 2,9640 | 2,4620 | - |
| 26 feb 2024 | 3,0680 | 3,0920 | 2,9760 | 2,9840 | 2,4786 | - |
| 23 feb 2024 | 3,0060 | 3,0740 | 3,0040 | 3,0660 | 2,5467 | - |
| 22 feb 2024 | 3,1920 | 3,1920 | 3,0000 | 3,0020 | 2,4935 | - |
| 21 feb 2024 | 3,2100 | 3,2540 | 3,1840 | 3,1860 | 2,6464 | - |
| 20 feb 2024 | 3,2880 | 3,2900 | 3,2060 | 3,2060 | 2,6630 | - |
| 19 feb 2024 | 3,2360 | 3,2880 | 3,2300 | 3,2860 | 2,7294 | - |
| 16 feb 2024 | 3,2440 | 3,2700 | 3,2140 | 3,2340 | 2,6862 | - |
| 15 feb 2024 | 3,1540 | 3,2540 | 3,1540 | 3,2480 | 2,6979 | - |
| 14 feb 2024 | 3,0240 | 3,1520 | 3,0140 | 3,1520 | 2,6181 | - |
| 13 feb 2024 | 3,0680 | 3,1000 | 3,0080 | 3,0160 | 2,5052 | - |
| 12 feb 2024 | 2,9980 | 3,0680 | 2,9520 | 3,0680 | 2,5484 | - |
| 09 feb 2024 | 3,0100 | 3,0140 | 2,9760 | 2,9980 | 2,4902 | - |
| 08 feb 2024 | 2,9460 | 3,0240 | 2,9460 | 3,0080 | 2,4985 | - |
| 07 feb 2024 | 3,0280 | 3,0280 | 2,9480 | 2,9480 | 2,4487 | - |
| 06 feb 2024 | 2,9620 | 3,0220 | 2,9620 | 3,0220 | 2,5101 | - |
| 05 feb 2024 | 3,1540 | 3,1540 | 2,9500 | 2,9520 | 2,4520 | - |
| 02 feb 2024 | 3,2040 | 3,2480 | 3,1560 | 3,1560 | 2,6214 | - |
| 01 feb 2024 | 3,2140 | 3,2820 | 3,1700 | 3,2040 | 2,6613 | - |
| 31 ene 2024 | 3,1560 | 3,2740 | 3,1560 | 3,2180 | 2,6729 | - |
| 30 ene 2024 | 3,2140 | 3,2840 | 3,0880 | 3,1420 | 2,6098 | - |
| 29 ene 2024 | 3,1620 | 3,2100 | 3,1220 | 3,2100 | 2,6663 | - |
| 26 ene 2024 | 3,1040 | 3,1760 | 3,0540 | 3,1580 | 2,6231 | - |
| 25 ene 2024 | 3,3520 | 3,3520 | 3,1040 | 3,1040 | 2,5783 | - |
| 24 ene 2024 | 3,2580 | 3,3720 | 3,2580 | 3,3500 | 2,7826 | - |
| 23 ene 2024 | 3,1800 | 3,2820 | 3,1800 | 3,2580 | 2,7062 | - |
| 22 ene 2024 | 3,1760 | 3,3000 | 3,1740 | 3,1740 | 2,6364 | - |
| 19 ene 2024 | 3,1940 | 3,2340 | 3,1160 | 3,1720 | 2,6347 | - |
| 18 ene 2024 | 3,3160 | 3,3160 | 3,1540 | 3,1960 | 2,6547 | - |
| 17 ene 2024 | 3,4480 | 3,4480 | 3,2820 | 3,3160 | 2,7543 | - |
| 16 ene 2024 | 3,5120 | 3,5120 | 3,4420 | 3,4500 | 2,8657 | - |
| 15 ene 2024 | 3,5520 | 3,5660 | 3,4860 | 3,5180 | 2,9221 | - |
| 12 ene 2024 | 3,5260 | 3,5640 | 3,4640 | 3,5540 | 2,9520 | - |
| 11 ene 2024 | 3,6600 | 3,7540 | 3,5200 | 3,5240 | 2,9271 | - |
| 10 ene 2024 | 3,5900 | 3,6560 | 3,5700 | 3,6560 | 3,0368 | - |
| 09 ene 2024 | 3,5480 | 3,5880 | 3,5320 | 3,5820 | 2,9753 | - |
| 08 ene 2024 | 3,5360 | 3,5480 | 3,4500 | 3,5460 | 2,9454 | - |
| 05 ene 2024 | 3,5040 | 3,5520 | 3,4780 | 3,5420 | 2,9421 | - |
| 04 ene 2024 | 3,3720 | 3,5140 | 3,3720 | 3,5000 | 2,9072 | - |
| 03 ene 2024 | 3,5440 | 3,5440 | 3,3620 | 3,3700 | 2,7992 | - |
| 02 ene 2024 | 3,4100 | 3,5720 | 3,4100 | 3,5440 | 2,9437 | - |
| 29 dic 2023 | 3,3940 | 3,3940 | 3,3440 | 3,3520 | 2,7842 | - |
| 28 dic 2023 | 3,4360 | 3,4780 | 3,3900 | 3,3920 | 2,8175 | - |
| 27 dic 2023 | 3,4040 | 3,4780 | 3,3960 | 3,4360 | 2,8540 | - |
| 22 dic 2023 | 3,4000 | 3,4260 | 3,3860 | 3,4060 | 2,8291 | - |
| 21 dic 2023 | 3,4220 | 3,4620 | 3,3700 | 3,3980 | 2,8225 | - |
| 20 dic 2023 | 3,2900 | 3,4280 | 3,2900 | 3,4240 | 2,8441 | - |
| 19 dic 2023 | 3,1420 | 3,2980 | 3,1420 | 3,2880 | 2,7311 | - |
| 18 dic 2023 | 3,1800 | 3,2020 | 3,1340 | 3,1380 | 2,6065 | - |
| *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.