Mercados españoles cerrados en 4 hrs 55 min
IBEX 35
10.886,20 -106,10 (-0,97%) Euro Stoxx 50
4.839,98 +0,84 (+0,02%) Dólar/Euro
1,0708 -0,0001 (-0,01%) Petróleo Brent
82,53 -0,09 (-0,11%) Oro
2.336,40 -12,70 (-0,54%) Bitcoin EUR
61.278,07 -705,75 (-1,14%)
CNA Financial Corp (CNH.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:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | 600 |
| 14 jun 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 13 jun 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 12 jun 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
| 11 jun 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
| 10 jun 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
| 07 jun 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
| 06 jun 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
| 05 jun 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
| 04 jun 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
| 03 jun 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
| 31 may 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
| 30 may 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
| 29 may 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
| 28 may 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 27 may 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 24 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 23 may 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
| 22 may 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
| 21 may 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
| 20 may 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
| 17 may 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 17 may 2024 | 0.44 Dividendo | |||||
| 16 may 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 15 may 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 40,76 | - |
| 14 may 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 40,95 | - |
| 13 may 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,15 | - |
| 10 may 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,15 | - |
| 09 may 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,15 | - |
| 08 may 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 40,56 | - |
| 07 may 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 40,95 | - |
| 06 may 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 40,76 | - |
| 03 may 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,15 | - |
| 02 may 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 40,95 | - |
| 30 abr 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 29 abr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,96 | - |
| 26 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 25 abr 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 40,76 | - |
| 24 abr 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 40,76 | - |
| 23 abr 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,35 | - |
| 22 abr 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,35 | - |
| 19 abr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,96 | - |
| 18 abr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 39,57 | - |
| 17 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 16 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 15 abr 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 12 abr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,96 | - |
| 11 abr 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 10 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 09 abr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,96 | - |
| 08 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 05 abr 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 39,77 | - |
| 04 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 03 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 02 abr 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,15 | - |
| 28 mar 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 40,95 | - |
| 27 mar 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 26 mar 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 25 mar 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 22 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,96 | - |
| 21 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,96 | - |
| 20 mar 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 19 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 18 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 15 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,96 | - |
| 14 mar 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 39,77 | - |
| 13 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 12 mar 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 39,57 | - |
| 11 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,37 | - |
| 08 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,37 | - |
| 07 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,96 | - |
| 06 mar 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 39,77 | - |
| 05 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 38,58 | - |
| 04 mar 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,17 | - |
| 01 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 29 feb 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 28 feb 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 27 feb 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,16 | - |
| 26 feb 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 40,56 | - |
| 23 feb 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 22 feb 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,96 | - |
| 21 feb 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,36 | - |
| 20 feb 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 40,76 | - |
| 19 feb 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 40,76 | - |
| 16 feb 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 40,95 | - |
| 16 feb 2024 | 2 Dividendo | |||||
| 15 feb 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 40,76 | - |
| 14 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 40,38 | - |
| 13 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 40,38 | - |
| 12 feb 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 40,00 | - |
| 09 feb 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 39,43 | - |
| 08 feb 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 40,57 | - |
| 07 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 40,38 | - |
| 06 feb 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 40,57 | - |
| 05 feb 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 37,74 | - |
| 02 feb 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 37,55 | - |
| 01 feb 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 38,49 | - |
| 31 ene 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 38,49 | - |
| 30 ene 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 38,30 | - |
| 29 ene 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 38,49 | - |
| *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.