Mercados españoles cerrados en 7 hrs 21 min
IBEX 35
11.096,00 +15,10 (+0,14%) Euro Stoxx 50
5.029,85 +13,75 (+0,27%) Dólar/Euro
1,0741 -0,0017 (-0,16%) Petróleo Brent
82,11 -1,05 (-1,26%) Oro
2.315,00 -9,20 (-0,40%) Bitcoin EUR
57.896,49 -1.308,79 (-2,21%)
888 Holdings PLC (C8V.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:33AM 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 | 1,0270 | 1,0410 | 1,0200 | 1,0410 | 1,0410 | 50 |
| 07 may 2024 | 1,0390 | 1,0410 | 1,0250 | 1,0280 | 1,0280 | - |
| 06 may 2024 | 1,0310 | 1,0390 | 1,0300 | 1,0390 | 1,0390 | - |
| 03 may 2024 | 1,0080 | 1,0310 | 0,9895 | 1,0300 | 1,0300 | - |
| 02 may 2024 | 0,9785 | 1,0150 | 0,9785 | 1,0090 | 1,0090 | - |
| 30 abr 2024 | 1,0150 | 1,0440 | 0,9925 | 0,9925 | 0,9925 | - |
| 29 abr 2024 | 0,9955 | 1,0210 | 0,9850 | 1,0140 | 1,0140 | - |
| 26 abr 2024 | 0,9640 | 0,9925 | 0,9565 | 0,9910 | 0,9910 | - |
| 25 abr 2024 | 0,9700 | 0,9830 | 0,9520 | 0,9570 | 0,9570 | - |
| 24 abr 2024 | 0,9685 | 0,9775 | 0,9480 | 0,9730 | 0,9730 | - |
| 23 abr 2024 | 0,9785 | 0,9785 | 0,9545 | 0,9640 | 0,9640 | - |
| 22 abr 2024 | 0,9715 | 0,9990 | 0,9685 | 0,9810 | 0,9810 | - |
| 19 abr 2024 | 0,9320 | 0,9735 | 0,9320 | 0,9635 | 0,9635 | - |
| 18 abr 2024 | 0,9430 | 0,9470 | 0,9205 | 0,9410 | 0,9410 | - |
| 17 abr 2024 | 0,9595 | 0,9595 | 0,9360 | 0,9370 | 0,9370 | - |
| 16 abr 2024 | 0,9460 | 0,9725 | 0,9280 | 0,9660 | 0,9660 | - |
| 15 abr 2024 | 0,9505 | 0,9600 | 0,9330 | 0,9530 | 0,9530 | - |
| 12 abr 2024 | 0,9850 | 0,9850 | 0,9410 | 0,9410 | 0,9410 | - |
| 11 abr 2024 | 0,9770 | 0,9960 | 0,9685 | 0,9815 | 0,9815 | - |
| 10 abr 2024 | 1,0160 | 1,0160 | 0,9750 | 0,9750 | 0,9750 | - |
| 09 abr 2024 | 1,0100 | 1,0220 | 1,0070 | 1,0120 | 1,0120 | - |
| 08 abr 2024 | 0,9740 | 1,0150 | 0,9740 | 1,0130 | 1,0130 | - |
| 05 abr 2024 | 0,9730 | 0,9820 | 0,9605 | 0,9760 | 0,9760 | - |
| 04 abr 2024 | 1,0160 | 1,0170 | 0,9740 | 0,9740 | 0,9740 | - |
| 03 abr 2024 | 0,9935 | 1,0180 | 0,9750 | 1,0160 | 1,0160 | - |
| 02 abr 2024 | 1,0450 | 1,0450 | 0,9765 | 0,9970 | 0,9970 | - |
| 28 mar 2024 | 1,0400 | 1,0580 | 1,0240 | 1,0440 | 1,0440 | - |
| 27 mar 2024 | 1,0330 | 1,0790 | 1,0280 | 1,0430 | 1,0430 | - |
| 26 mar 2024 | 0,9895 | 1,0940 | 0,9855 | 1,0530 | 1,0530 | - |
| 25 mar 2024 | 1,0210 | 1,0270 | 0,9890 | 0,9890 | 0,9890 | - |
| 22 mar 2024 | 1,0080 | 1,0860 | 1,0080 | 1,0220 | 1,0220 | - |
| 21 mar 2024 | 0,9990 | 1,0150 | 0,9985 | 1,0110 | 1,0110 | - |
| 20 mar 2024 | 0,9950 | 1,0240 | 0,9885 | 0,9960 | 0,9960 | - |
| 19 mar 2024 | 0,9945 | 1,0040 | 0,9920 | 0,9960 | 0,9960 | - |
| 18 mar 2024 | 0,9620 | 0,9970 | 0,9615 | 0,9960 | 0,9960 | - |
| 15 mar 2024 | 0,9595 | 0,9690 | 0,9585 | 0,9625 | 0,9625 | - |
| 14 mar 2024 | 0,9625 | 0,9840 | 0,9515 | 0,9605 | 0,9605 | - |
| 13 mar 2024 | 0,9510 | 0,9760 | 0,9510 | 0,9620 | 0,9620 | - |
| 12 mar 2024 | 0,9870 | 0,9905 | 0,9485 | 0,9510 | 0,9510 | - |
| 11 mar 2024 | 1,0060 | 1,0160 | 0,9695 | 0,9845 | 0,9845 | - |
| 08 mar 2024 | 0,9945 | 1,0170 | 0,9945 | 1,0100 | 1,0100 | - |
| 07 mar 2024 | 0,9715 | 1,0120 | 0,9715 | 0,9940 | 0,9940 | - |
| 06 mar 2024 | 0,9755 | 1,0120 | 0,9740 | 0,9740 | 0,9740 | - |
| 05 mar 2024 | 0,9820 | 0,9820 | 0,9505 | 0,9720 | 0,9720 | - |
| 04 mar 2024 | 1,0200 | 1,0630 | 0,9665 | 0,9850 | 0,9850 | - |
| 01 mar 2024 | 1,0240 | 1,0250 | 1,0110 | 1,0210 | 1,0210 | - |
| 29 feb 2024 | 1,0370 | 1,0610 | 1,0160 | 1,0200 | 1,0200 | - |
| 28 feb 2024 | 1,0290 | 1,0500 | 1,0170 | 1,0340 | 1,0340 | - |
| 27 feb 2024 | 1,0330 | 1,0560 | 1,0280 | 1,0290 | 1,0290 | - |
| 26 feb 2024 | 1,0860 | 1,1090 | 1,0340 | 1,0360 | 1,0360 | - |
| 23 feb 2024 | 1,1490 | 1,1490 | 1,0810 | 1,0890 | 1,0890 | - |
| 22 feb 2024 | 1,1240 | 1,1720 | 1,1160 | 1,1500 | 1,1500 | - |
| 21 feb 2024 | 1,1230 | 1,1320 | 1,1160 | 1,1160 | 1,1160 | - |
| 20 feb 2024 | 1,1250 | 1,1290 | 1,1190 | 1,1210 | 1,1210 | - |
| 19 feb 2024 | 1,0930 | 1,1310 | 1,0910 | 1,1270 | 1,1270 | - |
| 16 feb 2024 | 1,1170 | 1,1270 | 1,0930 | 1,0930 | 1,0930 | - |
| 15 feb 2024 | 1,0970 | 1,1240 | 1,0970 | 1,1140 | 1,1140 | - |
| 14 feb 2024 | 1,0770 | 1,1110 | 1,0770 | 1,1050 | 1,1050 | - |
| 13 feb 2024 | 1,0720 | 1,0830 | 1,0520 | 1,0750 | 1,0750 | - |
| 12 feb 2024 | 1,0640 | 1,0990 | 1,0570 | 1,0730 | 1,0730 | - |
| 09 feb 2024 | 1,0620 | 1,0720 | 1,0570 | 1,0640 | 1,0640 | - |
| 08 feb 2024 | 1,0350 | 1,0630 | 1,0350 | 1,0600 | 1,0600 | - |
| 07 feb 2024 | 1,0260 | 1,0520 | 1,0260 | 1,0350 | 1,0350 | - |
| 06 feb 2024 | 1,0170 | 1,0250 | 0,9960 | 1,0250 | 1,0250 | - |
| 05 feb 2024 | 1,0010 | 1,0180 | 1,0010 | 1,0150 | 1,0150 | - |
| 02 feb 2024 | 0,9225 | 1,0120 | 0,9225 | 1,0040 | 1,0040 | - |
| 01 feb 2024 | 0,9115 | 0,9440 | 0,9030 | 0,9215 | 0,9215 | - |
| 31 ene 2024 | 0,9300 | 0,9400 | 0,9145 | 0,9160 | 0,9160 | - |
| 30 ene 2024 | 0,9405 | 0,9575 | 0,9290 | 0,9305 | 0,9305 | - |
| 29 ene 2024 | 0,9470 | 0,9670 | 0,9275 | 0,9415 | 0,9415 | - |
| 26 ene 2024 | 0,9675 | 0,9860 | 0,9425 | 0,9465 | 0,9465 | - |
| 25 ene 2024 | 0,9845 | 0,9910 | 0,9600 | 0,9795 | 0,9795 | - |
| 24 ene 2024 | 1,0140 | 1,0140 | 0,9710 | 0,9850 | 0,9850 | - |
| 23 ene 2024 | 0,9810 | 1,0100 | 0,9785 | 1,0080 | 1,0080 | - |
| 22 ene 2024 | 0,9540 | 1,0000 | 0,9540 | 0,9760 | 0,9760 | - |
| 19 ene 2024 | 0,9490 | 0,9680 | 0,9455 | 0,9520 | 0,9520 | - |
| 18 ene 2024 | 0,9445 | 0,9665 | 0,9240 | 0,9510 | 0,9510 | - |
| 17 ene 2024 | 0,9405 | 0,9425 | 0,8350 | 0,9425 | 0,9425 | - |
| 16 ene 2024 | 0,9610 | 0,9855 | 0,9475 | 0,9490 | 0,9490 | - |
| 15 ene 2024 | 0,9550 | 0,9760 | 0,9460 | 0,9660 | 0,9660 | - |
| 12 ene 2024 | 0,9155 | 0,9530 | 0,9155 | 0,9525 | 0,9525 | - |
| 11 ene 2024 | 0,9545 | 0,9605 | 0,9060 | 0,9145 | 0,9145 | - |
| 10 ene 2024 | 0,9875 | 1,0060 | 0,9485 | 0,9505 | 0,9505 | - |
| 09 ene 2024 | 1,0000 | 1,0090 | 0,9910 | 0,9910 | 0,9910 | - |
| 08 ene 2024 | 1,0160 | 1,0440 | 0,9775 | 1,0020 | 1,0020 | - |
| 05 ene 2024 | 1,0420 | 1,0460 | 1,0100 | 1,0160 | 1,0160 | - |
| 04 ene 2024 | 1,0420 | 1,0560 | 1,0230 | 1,0430 | 1,0430 | - |
| 03 ene 2024 | 1,0660 | 1,0660 | 1,0390 | 1,0400 | 1,0400 | - |
| 02 ene 2024 | 1,1050 | 1,1290 | 1,0680 | 1,0680 | 1,0680 | - |
| 29 dic 2023 | 1,0820 | 1,1030 | 1,0550 | 1,0930 | 1,0930 | - |
| 28 dic 2023 | 1,0710 | 1,0960 | 1,0710 | 1,0780 | 1,0780 | - |
| 27 dic 2023 | 1,0510 | 1,0990 | 1,0510 | 1,0690 | 1,0690 | - |
| 22 dic 2023 | 1,0470 | 1,0560 | 1,0310 | 1,0500 | 1,0500 | - |
| 21 dic 2023 | 1,0320 | 1,0770 | 1,0320 | 1,0480 | 1,0480 | - |
| 20 dic 2023 | 1,0310 | 1,0620 | 1,0310 | 1,0320 | 1,0320 | - |
| 19 dic 2023 | 1,0290 | 1,0630 | 1,0290 | 1,0320 | 1,0320 | - |
| 18 dic 2023 | 1,0060 | 1,0450 | 1,0060 | 1,0290 | 1,0290 | - |
| 15 dic 2023 | 1,0200 | 1,0570 | 1,0060 | 1,0060 | 1,0060 | - |
| 14 dic 2023 | 0,9930 | 1,0310 | 0,9930 | 1,0180 | 1,0180 | - |
| 13 dic 2023 | 0,9835 | 0,9990 | 0,9815 | 0,9900 | 0,9900 | - |
| *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.