Mercados españoles cerrados en 10 mins
IBEX 35
10.919,40 -32,10 (-0,29%) Euro Stoxx 50
4.890,03 -12,57 (-0,26%) Dólar/Euro
1,0714 +0,0005 (+0,04%) Petróleo Brent
86,42 +0,03 (+0,03%) Oro
2.335,40 -1,20 (-0,05%) Bitcoin EUR
56.689,98 -992,32 (-1,72%)
Energy Company of Minas Gerais (CIDA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 100 |
| 27 jun 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 26 jun 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 25 jun 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 24 jun 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 24 jun 2024 | 0.150212 Dividendo | |||||
| 21 jun 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,5798 | - |
| 20 jun 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,5798 | - |
| 19 jun 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,5067 | - |
| 18 jun 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,4885 | - |
| 17 jun 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,5707 | - |
| 14 jun 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,5707 | - |
| 13 jun 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,4611 | - |
| 12 jun 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,5341 | - |
| 11 jun 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,5067 | - |
| 10 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5981 | - |
| 07 jun 2024 | 1,7500 | 1,9200 | 1,7500 | 1,9200 | 1,7533 | 100 |
| 06 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5981 | - |
| 05 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5981 | - |
| 04 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5981 | - |
| 03 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5981 | - |
| 31 may 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5981 | - |
| 30 may 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5981 | - |
| 29 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 28 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 27 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 24 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 23 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 22 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 21 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 20 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 17 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 16 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 15 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 14 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7076 | - |
| 13 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,7442 | - |
| 10 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,6163 | - |
| 09 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,6346 | - |
| 08 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,6620 | - |
| 07 may 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,8081 | 232 |
| 06 may 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,7624 | - |
| 03 may 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,6254 | - |
| 02 may 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5981 | - |
| 30 abr 2024 | 2,2200 | 2,2200 | 1,8500 | 1,8500 | 1,6894 | 1875 |
| 30 abr 2024 | 0.242269 Dividendo | |||||
| 30 abr 2024 | 130:100 Split de acciones | |||||
| 29 abr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,3663 | - |
| 26 abr 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,3179 | - |
| 25 abr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,3542 | - |
| 24 abr 2024 | 1,7538 | 1,7538 | 1,7538 | 1,7538 | 1,3784 | - |
| 23 abr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,3905 | - |
| 22 abr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,3663 | - |
| 19 abr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,3421 | - |
| 18 abr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,3300 | - |
| 17 abr 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,3179 | - |
| 16 abr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,3542 | - |
| 15 abr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,3663 | - |
| 12 abr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,3905 | - |
| 11 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,4146 | - |
| 10 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,4146 | - |
| 09 abr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,3905 | - |
| 08 abr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,3905 | - |
| 05 abr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,3663 | - |
| 04 abr 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,3179 | - |
| 03 abr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,3421 | - |
| 02 abr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,3421 | - |
| 28 mar 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,3542 | - |
| 27 mar 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,3300 | - |
| 27 mar 2024 | 0.270101 Dividendo | |||||
| 26 mar 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,1298 | - |
| 25 mar 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,1095 | - |
| 22 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,0789 | - |
| 21 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,0586 | - |
| 20 mar 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,0280 | - |
| 19 mar 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,0280 | - |
| 18 mar 2024 | 1,5231 | 1,5231 | 1,5231 | 1,5231 | 1,0077 | - |
| 15 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,0586 | - |
| 14 mar 2024 | 1,5846 | 1,5846 | 1,5846 | 1,5846 | 1,0484 | - |
| 13 mar 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,0891 | - |
| 12 mar 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,0688 | - |
| 11 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,0789 | - |
| 08 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,0789 | - |
| 07 mar 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,0891 | - |
| 06 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,0789 | - |
| 05 mar 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,0993 | - |
| 04 mar 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,0891 | - |
| 01 mar 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,1705 | - |
| 29 feb 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,0688 | - |
| 28 feb 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,0688 | - |
| 27 feb 2024 | 1,5846 | 1,5846 | 1,5846 | 1,5846 | 1,0484 | - |
| 26 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,0382 | - |
| 23 feb 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,1095 | - |
| 22 feb 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,0688 | - |
| 21 feb 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,0891 | - |
| 20 feb 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,0789 | - |
| 19 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,0586 | - |
| 16 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,0382 | - |
| 15 feb 2024 | 1,5846 | 1,7231 | 1,5846 | 1,7231 | 1,1400 | 1950 |
| 14 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,0382 | - |
| 13 feb 2024 | 1,5692 | 1,7077 | 1,5692 | 1,7077 | 1,1298 | 55 |
| *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.