Mercados españoles cerrados en 4 hrs 3 min
IBEX 35
11.142,10 +61,20 (+0,55%) Euro Stoxx 50
5.042,05 +25,95 (+0,52%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
82,35 -0,81 (-0,97%) Oro
2.322,50 -1,70 (-0,07%) Bitcoin EUR
57.857,07 -1.699,26 (-2,85%)
China Life Insurance Co Ltd (CHL.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM 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 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 500 |
| 07 may 2024 | 1,3135 | 1,3135 | 1,3135 | 1,3135 | 1,3135 | - |
| 06 may 2024 | 1,3045 | 1,3045 | 1,3045 | 1,3045 | 1,3045 | - |
| 03 may 2024 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | - |
| 02 may 2024 | 1,2715 | 1,2715 | 1,2715 | 1,2715 | 1,2715 | - |
| 30 abr 2024 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | - |
| 29 abr 2024 | 1,2245 | 1,2245 | 1,2245 | 1,2245 | 1,2245 | - |
| 26 abr 2024 | 1,2035 | 1,2035 | 1,2035 | 1,2035 | 1,2035 | - |
| 25 abr 2024 | 1,1795 | 1,1795 | 1,1795 | 1,1795 | 1,1795 | - |
| 24 abr 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 23 abr 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 22 abr 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
| 19 abr 2024 | 1,0605 | 1,0605 | 1,0605 | 1,0605 | 1,0605 | - |
| 18 abr 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | - |
| 17 abr 2024 | 1,0410 | 1,0410 | 1,0410 | 1,0410 | 1,0410 | - |
| 16 abr 2024 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
| 15 abr 2024 | 1,0515 | 1,0515 | 1,0515 | 1,0515 | 1,0515 | - |
| 12 abr 2024 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | - |
| 11 abr 2024 | 1,0725 | 1,0725 | 1,0725 | 1,0725 | 1,0725 | - |
| 10 abr 2024 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | - |
| 09 abr 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 08 abr 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 05 abr 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 04 abr 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 03 abr 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 02 abr 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 28 mar 2024 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
| 27 mar 2024 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | - |
| 26 mar 2024 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | - |
| 25 mar 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
| 22 mar 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
| 21 mar 2024 | 1,1155 | 1,1155 | 1,1155 | 1,1155 | 1,1155 | - |
| 20 mar 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 19 mar 2024 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | - |
| 18 mar 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 15 mar 2024 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | - |
| 14 mar 2024 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
| 13 mar 2024 | 1,1395 | 1,1395 | 1,1395 | 1,1395 | 1,1395 | - |
| 12 mar 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 11 mar 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | - |
| 08 mar 2024 | 1,0955 | 1,0955 | 1,0955 | 1,0955 | 1,0955 | - |
| 07 mar 2024 | 1,0735 | 1,0735 | 1,0735 | 1,0735 | 1,0735 | - |
| 06 mar 2024 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
| 05 mar 2024 | 1,0745 | 1,0745 | 1,0745 | 1,0745 | 1,0745 | - |
| 04 mar 2024 | 1,0835 | 1,1000 | 1,0835 | 1,1000 | 1,1000 | 500 |
| 01 mar 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 29 feb 2024 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | - |
| 28 feb 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | - |
| 27 feb 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 26 feb 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | - |
| 23 feb 2024 | 1,1910 | 1,2300 | 1,1910 | 1,2300 | 1,2300 | 4879 |
| 22 feb 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 21 feb 2024 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | - |
| 20 feb 2024 | 1,1155 | 1,1450 | 1,1155 | 1,1450 | 1,1450 | 500 |
| 19 feb 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
| 16 feb 2024 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | - |
| 15 feb 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 14 feb 2024 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | - |
| 13 feb 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 12 feb 2024 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | - |
| 09 feb 2024 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | - |
| 08 feb 2024 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
| 07 feb 2024 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | - |
| 06 feb 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
| 05 feb 2024 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | - |
| 02 feb 2024 | 1,0390 | 1,0390 | 1,0390 | 1,0390 | 1,0390 | - |
| 01 feb 2024 | 1,0555 | 1,0555 | 1,0555 | 1,0555 | 1,0555 | - |
| 31 ene 2024 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | - |
| 30 ene 2024 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | - |
| 29 ene 2024 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | - |
| 26 ene 2024 | 1,0705 | 1,0705 | 1,0705 | 1,0705 | 1,0705 | - |
| 25 ene 2024 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | - |
| 24 ene 2024 | 1,0255 | 1,0255 | 1,0255 | 1,0255 | 1,0255 | - |
| 23 ene 2024 | 0,9946 | 0,9946 | 0,9946 | 0,9946 | 0,9946 | - |
| 22 ene 2024 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | - |
| 19 ene 2024 | 0,9942 | 0,9942 | 0,9942 | 0,9942 | 0,9942 | - |
| 18 ene 2024 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | - |
| 17 ene 2024 | 1,0070 | 1,0070 | 1,0070 | 1,0070 | 1,0070 | 1000 |
| 16 ene 2024 | 1,0335 | 1,0335 | 1,0335 | 1,0335 | 1,0335 | - |
| 15 ene 2024 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | - |
| 12 ene 2024 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | - |
| 11 ene 2024 | 1,0415 | 1,0415 | 1,0415 | 1,0415 | 1,0415 | - |
| 10 ene 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | - |
| 09 ene 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | - |
| 08 ene 2024 | 1,1000 | 1,1040 | 1,1000 | 1,1040 | 1,1040 | 29.000 |
| 05 ene 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 04 ene 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
| 03 ene 2024 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | - |
| 02 ene 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | - |
| 29 dic 2023 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | - |
| 28 dic 2023 | 1,1635 | 1,1635 | 1,1635 | 1,1635 | 1,1635 | - |
| 27 dic 2023 | 1,1165 | 1,1165 | 1,1165 | 1,1165 | 1,1165 | - |
| 22 dic 2023 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | - |
| 21 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 20 dic 2023 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | - |
| 19 dic 2023 | 1,1135 | 1,1135 | 1,1135 | 1,1135 | 1,1135 | - |
| 18 dic 2023 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 15 dic 2023 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | - |
| 14 dic 2023 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | - |
| 13 dic 2023 | 1,1205 | 1,1205 | 1,1205 | 1,1205 | 1,1205 | - |
| *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.