Mercados españoles cerrados en 3 hrs 22 min
IBEX 35
11.140,40 +59,50 (+0,54%) Euro Stoxx 50
5.040,22 +24,12 (+0,48%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
82,18 -0,98 (-1,18%) Oro
2.322,10 -2,10 (-0,09%) Bitcoin EUR
58.075,44 -1.142,86 (-1,93%)
Headwater Exploration Inc (C6V.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:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 07 may 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 06 may 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 03 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 may 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 30 abr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 29 abr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 26 abr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 25 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 24 abr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 23 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 22 abr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 19 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 18 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 17 abr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 16 abr 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 15 abr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 12 abr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 11 abr 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 10 abr 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 09 abr 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 08 abr 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 05 abr 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 04 abr 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 03 abr 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 02 abr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 28 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 27 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 27 mar 2024 | 0.1 Dividendo | |||||
| 26 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1000 | - |
| 25 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,0019 | - |
| 22 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1000 | - |
| 21 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,0510 | - |
| 20 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,0510 | - |
| 19 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,9529 | - |
| 18 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,8254 | - |
| 15 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,8254 | - |
| 14 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7273 | - |
| 13 mar 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,6685 | - |
| 12 mar 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,6685 | - |
| 11 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6096 | - |
| 08 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,6881 | - |
| 07 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,6881 | - |
| 06 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6488 | - |
| 05 mar 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5704 | - |
| 04 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5900 | - |
| 01 mar 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5312 | - |
| 29 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5900 | - |
| 28 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6292 | - |
| 27 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4331 | - |
| 26 feb 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,3546 | - |
| 23 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4135 | - |
| 22 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3938 | - |
| 21 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3350 | - |
| 20 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3742 | - |
| 19 feb 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,3546 | - |
| 16 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3350 | - |
| 15 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2369 | - |
| 14 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1585 | - |
| 13 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2369 | - |
| 12 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1977 | - |
| 09 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2173 | - |
| 08 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1977 | - |
| 07 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2173 | - |
| 06 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0800 | - |
| 05 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0800 | - |
| 02 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1388 | - |
| 01 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2369 | - |
| 31 ene 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2565 | - |
| 30 ene 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2369 | - |
| 29 ene 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2565 | - |
| 26 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2958 | - |
| 25 ene 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1977 | - |
| 24 ene 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1192 | - |
| 23 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0800 | - |
| 22 ene 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9623 | - |
| 19 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0800 | - |
| 18 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0996 | - |
| 17 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0800 | - |
| 16 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0800 | - |
| 15 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0212 | - |
| 12 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0212 | - |
| 11 ene 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0015 | - |
| 10 ene 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0015 | - |
| 09 ene 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0604 | - |
| 08 ene 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0996 | - |
| 05 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0800 | - |
| 04 ene 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1977 | - |
| 03 ene 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1192 | - |
| 02 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1585 | - |
| 29 dic 2023 | 4,2200 | 4,2200 | 4,2000 | 4,2000 | 4,1192 | - |
| 28 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2369 | - |
| 28 dic 2023 | 0.1 Dividendo | |||||
| 27 dic 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3154 | - |
| 22 dic 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,2770 | - |
| 21 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2387 | - |
| 20 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2387 | - |
| 19 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1428 | - |
| 18 dic 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1811 | - |
| 15 dic 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,2578 | - |
| *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.