Mercados españoles cerrados en 3 hrs 37 min
IBEX 35
11.091,50 -14,00 (-0,13%) Euro Stoxx 50
5.075,32 -9,76 (-0,19%) Dólar/Euro
1,0797 +0,0024 (+0,23%) Petróleo Brent
83,34 +0,55 (+0,66%) Oro
2.348,80 -26,20 (-1,10%) Bitcoin EUR
58.029,34 +1.416,18 (+2,50%)
CA Immobilien Anlagen AG (BZY.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | 1 |
| 10 may 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 09 may 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 08 may 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 07 may 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 07 may 2024 | 0.8 Dividendo | |||||
| 06 may 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 29,92 | - |
| 03 may 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 29,96 | - |
| 02 may 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 29,63 | - |
| 30 abr 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 29,55 | - |
| 29 abr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 29,71 | - |
| 26 abr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,53 | - |
| 25 abr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,37 | - |
| 24 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 29,86 | - |
| 23 abr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 29,92 | - |
| 22 abr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,08 | - |
| 19 abr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 29,65 | - |
| 18 abr 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 29,88 | - |
| 17 abr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 29,63 | - |
| 16 abr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 29,51 | - |
| 15 abr 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,04 | - |
| 12 abr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,21 | - |
| 11 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,00 | - |
| 10 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,19 | - |
| 09 abr 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 30,23 | - |
| 08 abr 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 30,50 | - |
| 05 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 30,58 | - |
| 04 abr 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 31,46 | - |
| 03 abr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 31,42 | - |
| 02 abr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 31,71 | - |
| 28 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 31,75 | - |
| 27 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 31,60 | - |
| 26 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,07 | - |
| 25 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 30,83 | - |
| 22 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 30,83 | - |
| 21 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,07 | - |
| 20 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,36 | - |
| 19 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 30,87 | - |
| 18 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 30,78 | - |
| 15 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,29 | - |
| 14 mar 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,05 | - |
| 13 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 29,80 | - |
| 12 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 29,95 | - |
| 11 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 29,61 | - |
| 08 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 29,61 | - |
| 07 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,17 | - |
| 06 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,07 | - |
| 05 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,78 | - |
| 04 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,07 | - |
| 01 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,02 | - |
| 29 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,07 | - |
| 28 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,07 | - |
| 27 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,07 | - |
| 26 feb 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,36 | - |
| 23 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,02 | - |
| 22 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 28,98 | - |
| 21 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,02 | - |
| 20 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,68 | - |
| 19 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,44 | - |
| 16 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,29 | - |
| 15 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,49 | - |
| 14 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,73 | - |
| 13 feb 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 28,88 | - |
| 12 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,63 | - |
| 09 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,44 | - |
| 08 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,54 | - |
| 07 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,83 | - |
| 06 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 28,98 | - |
| 05 feb 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 28,88 | - |
| 02 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,02 | - |
| 01 feb 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,32 | - |
| 31 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,76 | - |
| 30 ene 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,22 | - |
| 29 ene 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,12 | - |
| 26 ene 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,12 | - |
| 25 ene 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,12 | - |
| 24 ene 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,27 | - |
| 23 ene 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,41 | - |
| 22 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 29,46 | - |
| 19 ene 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 29,56 | - |
| 18 ene 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,41 | - |
| 17 ene 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,12 | - |
| 16 ene 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,36 | - |
| 15 ene 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 29,90 | - |
| 12 ene 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 29,90 | - |
| 11 ene 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 30,44 | - |
| 10 ene 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 30,34 | - |
| 09 ene 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 30,78 | - |
| 08 ene 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,12 | - |
| 05 ene 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,02 | - |
| 04 ene 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,12 | - |
| 03 ene 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 31,56 | - |
| 02 ene 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 31,41 | - |
| 29 dic 2023 | 32,60 | 32,60 | 32,40 | 32,40 | 31,56 | - |
| 28 dic 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 31,75 | - |
| 27 dic 2023 | 32,55 | 32,55 | 32,55 | 32,55 | 31,70 | - |
| 22 dic 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 31,36 | - |
| 21 dic 2023 | 32,05 | 32,05 | 32,05 | 32,05 | 31,22 | - |
| 20 dic 2023 | 32,15 | 32,15 | 32,15 | 32,15 | 31,31 | - |
| 19 dic 2023 | 31,95 | 31,95 | 31,95 | 31,95 | 31,12 | - |
| *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.