Mercados españoles cerrados en 6 hrs 7 min
IBEX 35
11.028,10 -124,90 (-1,12%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0732 -0,0020 (-0,18%) Petróleo Brent
84,21 +0,63 (+0,75%) Oro
2.317,30 -5,00 (-0,22%) Bitcoin EUR
56.944,17 -977,40 (-1,69%)
Crew Energy Inc (C5X.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:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1800 |
| 08 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 07 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 06 may 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 03 may 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 02 may 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 30 abr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 29 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 26 abr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 25 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 24 abr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 23 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 22 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 19 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 18 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 17 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 16 abr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 15 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 12 abr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 11 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 10 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 09 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 08 abr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 05 abr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 04 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 03 abr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 02 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 28 mar 2024 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | - |
| 27 mar 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
| 26 mar 2024 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | - |
| 25 mar 2024 | 3,0190 | 3,0190 | 3,0190 | 3,0190 | 3,0190 | - |
| 22 mar 2024 | 3,0190 | 3,0190 | 3,0190 | 3,0190 | 3,0190 | - |
| 21 mar 2024 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | - |
| 20 mar 2024 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | - |
| 19 mar 2024 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | - |
| 18 mar 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | - |
| 15 mar 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
| 14 mar 2024 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | - |
| 13 mar 2024 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | - |
| 12 mar 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
| 11 mar 2024 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | - |
| 08 mar 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 07 mar 2024 | 3,1110 | 3,1110 | 3,1110 | 3,1110 | 3,1110 | - |
| 06 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 05 mar 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | - |
| 04 mar 2024 | 3,0470 | 3,0470 | 3,0470 | 3,0470 | 3,0470 | - |
| 01 mar 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
| 29 feb 2024 | 2,9430 | 2,9430 | 2,9430 | 2,9430 | 2,9430 | - |
| 28 feb 2024 | 2,9870 | 2,9870 | 2,9870 | 2,9870 | 2,9870 | - |
| 27 feb 2024 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | - |
| 26 feb 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | - |
| 23 feb 2024 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | - |
| 22 feb 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | - |
| 21 feb 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 20 feb 2024 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | - |
| 19 feb 2024 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | - |
| 16 feb 2024 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | - |
| 15 feb 2024 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | - |
| 14 feb 2024 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | - |
| 13 feb 2024 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | - |
| 12 feb 2024 | 2,7690 | 2,7690 | 2,7690 | 2,7690 | 2,7690 | - |
| 09 feb 2024 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | - |
| 08 feb 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
| 07 feb 2024 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | - |
| 06 feb 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
| 05 feb 2024 | 2,6830 | 2,6830 | 2,6830 | 2,6830 | 2,6830 | - |
| 02 feb 2024 | 2,7770 | 2,7770 | 2,7770 | 2,7770 | 2,7770 | - |
| 01 feb 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | - |
| 31 ene 2024 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | - |
| 30 ene 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | - |
| 29 ene 2024 | 2,9610 | 2,9610 | 2,9610 | 2,9610 | 2,9610 | - |
| 26 ene 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
| 25 ene 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 24 ene 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 23 ene 2024 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | - |
| 22 ene 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | - |
| 19 ene 2024 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | - |
| 18 ene 2024 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | - |
| 17 ene 2024 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | - |
| 16 ene 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
| 15 ene 2024 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | - |
| 12 ene 2024 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | - |
| 11 ene 2024 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | - |
| 10 ene 2024 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | - |
| 09 ene 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 08 ene 2024 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | - |
| 05 ene 2024 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | - |
| 04 ene 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | - |
| 03 ene 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 02 ene 2024 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | - |
| 29 dic 2023 | 3,0180 | 3,0180 | 3,0070 | 3,0070 | 3,0070 | - |
| 28 dic 2023 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | - |
| 27 dic 2023 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 22 dic 2023 | 3,1170 | 3,1170 | 3,1170 | 3,1170 | 3,1170 | - |
| 21 dic 2023 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 20 dic 2023 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | - |
| 19 dic 2023 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
| 18 dic 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 15 dic 2023 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 14 dic 2023 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | - |
| *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.