Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.636,10 -722,12 (-1,26%)
China Resources Power Holdings Co Ltd (CRP.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:05PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,8730 | 2,8820 | 2,8570 | 2,8570 | 2,8570 | - |
| 27 jun 2024 | 2,8050 | 2,8050 | 2,7880 | 2,7880 | 2,7880 | - |
| 26 jun 2024 | 2,8770 | 2,8980 | 2,8760 | 2,8950 | 2,8950 | - |
| 25 jun 2024 | 2,9300 | 2,9300 | 2,8870 | 2,8890 | 2,8890 | - |
| 24 jun 2024 | 2,8940 | 2,8950 | 2,8630 | 2,8870 | 2,8870 | - |
| 21 jun 2024 | 2,8580 | 2,8830 | 2,8580 | 2,8770 | 2,8770 | - |
| 20 jun 2024 | 2,8780 | 2,9580 | 2,8600 | 2,9580 | 2,9580 | - |
| 19 jun 2024 | 2,8110 | 2,8430 | 2,8110 | 2,8360 | 2,8360 | - |
| 18 jun 2024 | 2,7740 | 2,7890 | 2,7680 | 2,7890 | 2,7890 | - |
| 17 jun 2024 | 2,7570 | 2,7570 | 2,7200 | 2,7450 | 2,7450 | - |
| 14 jun 2024 | 2,8380 | 2,8380 | 2,7710 | 2,7890 | 2,7890 | - |
| 13 jun 2024 | 2,8290 | 2,8440 | 2,8170 | 2,8320 | 2,8320 | - |
| 12 jun 2024 | 2,7620 | 2,7680 | 2,6920 | 2,6940 | 2,6940 | - |
| 11 jun 2024 | 2,7620 | 2,7620 | 2,6770 | 2,6850 | 2,6850 | - |
| 10 jun 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | - |
| 07 jun 2024 | 2,8070 | 2,8070 | 2,7760 | 2,8040 | 2,8040 | - |
| 07 jun 2024 | 0.587 Dividendo | |||||
| 06 jun 2024 | 2,7110 | 2,8010 | 2,7110 | 2,7450 | 2,1580 | - |
| 05 jun 2024 | 2,6980 | 2,6980 | 2,6660 | 2,6810 | 2,1077 | - |
| 04 jun 2024 | 2,6720 | 2,7310 | 2,6720 | 2,7290 | 2,1454 | - |
| 03 jun 2024 | 2,6750 | 2,6750 | 2,6260 | 2,6330 | 2,0700 | - |
| 31 may 2024 | 2,6680 | 2,6680 | 2,6120 | 2,6320 | 2,0692 | - |
| 30 may 2024 | 2,6660 | 2,6670 | 2,6610 | 2,6650 | 2,0951 | - |
| 29 may 2024 | 2,6760 | 2,6760 | 2,6610 | 2,6730 | 2,1014 | - |
| 28 may 2024 | 2,6580 | 2,6580 | 2,6040 | 2,6040 | 2,0472 | - |
| 27 may 2024 | 2,6850 | 2,7000 | 2,6530 | 2,6580 | 2,0896 | - |
| 24 may 2024 | 2,6170 | 2,6170 | 2,6000 | 2,6000 | 2,0440 | - |
| 23 may 2024 | 2,5290 | 2,5480 | 2,5070 | 2,5070 | 1,9709 | - |
| 22 may 2024 | 2,5490 | 2,5490 | 2,5350 | 2,5350 | 1,9929 | - |
| 21 may 2024 | 2,5590 | 2,5630 | 2,5460 | 2,5610 | 2,0133 | - |
| 20 may 2024 | 2,5770 | 2,5840 | 2,5310 | 2,5310 | 1,9898 | - |
| 17 may 2024 | 2,5470 | 2,5650 | 2,5470 | 2,5610 | 2,0133 | - |
| 16 may 2024 | 2,5350 | 2,5350 | 2,5120 | 2,5170 | 1,9788 | - |
| 15 may 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,0361 | - |
| 14 may 2024 | 2,5840 | 2,5900 | 2,5780 | 2,5850 | 2,0322 | - |
| 13 may 2024 | 2,5390 | 2,5680 | 2,5390 | 2,5420 | 1,9984 | - |
| 10 may 2024 | 2,4700 | 2,5040 | 2,4700 | 2,5020 | 1,9670 | - |
| 09 may 2024 | 2,3630 | 2,3740 | 2,3620 | 2,3740 | 1,8663 | - |
| 08 may 2024 | 2,3280 | 2,3280 | 2,3040 | 2,3040 | 1,8113 | - |
| 07 may 2024 | 2,3010 | 2,3010 | 2,2380 | 2,2410 | 1,7618 | - |
| 06 may 2024 | 2,3010 | 2,3040 | 2,2910 | 2,2910 | 1,8011 | - |
| 03 may 2024 | 2,3040 | 2,3040 | 2,2700 | 2,2900 | 1,8003 | - |
| 02 may 2024 | 2,2830 | 2,2850 | 2,2740 | 2,2850 | 1,7964 | - |
| 30 abr 2024 | 2,3400 | 2,3400 | 2,2800 | 2,2800 | 1,7924 | - |
| 29 abr 2024 | 2,3000 | 2,3060 | 2,2990 | 2,2990 | 1,8074 | - |
| 26 abr 2024 | 2,3380 | 2,3560 | 2,3380 | 2,3560 | 1,8522 | - |
| 25 abr 2024 | 2,3600 | 2,3700 | 2,3290 | 2,3360 | 1,8365 | - |
| 24 abr 2024 | 2,3530 | 2,3570 | 2,3350 | 2,3350 | 1,8357 | - |
| 23 abr 2024 | 2,3480 | 2,3500 | 2,3370 | 2,3500 | 1,8475 | - |
| 22 abr 2024 | 2,3680 | 2,3890 | 2,3680 | 2,3890 | 1,8781 | - |
| 19 abr 2024 | 2,3530 | 2,3810 | 2,3530 | 2,3810 | 1,8718 | - |
| 18 abr 2024 | 2,3390 | 2,3490 | 2,3350 | 2,3370 | 1,8372 | - |
| 17 abr 2024 | 2,3560 | 2,3640 | 2,3440 | 2,3490 | 1,8467 | - |
| 16 abr 2024 | 2,3000 | 2,3130 | 2,3000 | 2,3100 | 1,8160 | - |
| 15 abr 2024 | 2,3280 | 2,3310 | 2,3010 | 2,3010 | 1,8089 | - |
| 12 abr 2024 | 2,3100 | 2,3220 | 2,2790 | 2,2790 | 1,7917 | - |
| 11 abr 2024 | 2,3240 | 2,3340 | 2,3170 | 2,3340 | 1,8349 | - |
| 10 abr 2024 | 2,2530 | 2,2690 | 2,2530 | 2,2580 | 1,7751 | - |
| 09 abr 2024 | 2,1860 | 2,1980 | 2,1810 | 2,1830 | 1,7162 | - |
| 08 abr 2024 | 2,2040 | 2,2040 | 2,1870 | 2,1870 | 1,7193 | - |
| 05 abr 2024 | 2,1410 | 2,1490 | 2,1290 | 2,1440 | 1,6855 | - |
| 04 abr 2024 | 2,2070 | 2,2110 | 2,2070 | 2,2110 | 1,7382 | - |
| 03 abr 2024 | 2,2180 | 2,2290 | 2,2120 | 2,2120 | 1,7390 | - |
| 02 abr 2024 | 2,1860 | 2,1930 | 2,1620 | 2,1660 | 1,7028 | - |
| 28 mar 2024 | 2,1530 | 2,1690 | 2,1530 | 2,1690 | 1,7052 | - |
| 27 mar 2024 | 2,1110 | 2,1290 | 2,1110 | 2,1290 | 1,6737 | - |
| 26 mar 2024 | 2,1120 | 2,1120 | 2,1010 | 2,1010 | 1,6517 | - |
| 25 mar 2024 | 2,1140 | 2,1150 | 2,1040 | 2,1040 | 1,6541 | - |
| 22 mar 2024 | 2,1230 | 2,1230 | 2,0990 | 2,0990 | 1,6501 | - |
| 21 mar 2024 | 2,1110 | 2,1230 | 2,1010 | 2,1230 | 1,6690 | - |
| 20 mar 2024 | 2,0990 | 2,1140 | 2,0990 | 2,1140 | 1,6619 | - |
| 19 mar 2024 | 2,2010 | 2,2010 | 2,1830 | 2,1930 | 1,7240 | - |
| 18 mar 2024 | 2,2310 | 2,2330 | 2,2040 | 2,2300 | 1,7531 | - |
| 15 mar 2024 | 2,2040 | 2,2120 | 2,1950 | 2,1970 | 1,7272 | - |
| 14 mar 2024 | 2,2050 | 2,2090 | 2,2000 | 2,2000 | 1,7295 | - |
| 13 mar 2024 | 2,1900 | 2,2230 | 2,1900 | 2,2230 | 1,7476 | - |
| 12 mar 2024 | 2,1370 | 2,1380 | 2,1300 | 2,1380 | 1,6808 | - |
| 11 mar 2024 | 2,1450 | 2,1450 | 2,1350 | 2,1400 | 1,6824 | - |
| 08 mar 2024 | 2,1440 | 2,1440 | 2,1280 | 2,1380 | 1,6808 | - |
| 07 mar 2024 | 2,1200 | 2,1240 | 2,1190 | 2,1190 | 1,6659 | - |
| 06 mar 2024 | 2,1340 | 2,1340 | 2,1250 | 2,1250 | 1,6706 | - |
| 05 mar 2024 | 2,0860 | 2,0860 | 2,0080 | 2,0080 | 1,5786 | - |
| 04 mar 2024 | 2,0720 | 2,0740 | 2,0510 | 2,0520 | 1,6132 | - |
| 01 mar 2024 | 2,0320 | 2,0320 | 1,9995 | 2,0060 | 1,5770 | - |
| 29 feb 2024 | 1,9980 | 1,9980 | 1,9765 | 1,9840 | 1,5597 | - |
| 28 feb 2024 | 2,0270 | 2,0290 | 1,9965 | 1,9995 | 1,5719 | - |
| 27 feb 2024 | 1,9780 | 1,9885 | 1,9505 | 1,9540 | 1,5362 | - |
| 26 feb 2024 | 1,9850 | 1,9865 | 1,9645 | 1,9650 | 1,5448 | - |
| 23 feb 2024 | 2,0350 | 2,0380 | 2,0280 | 2,0330 | 1,5983 | - |
| 22 feb 2024 | 2,0340 | 2,0630 | 2,0340 | 2,0630 | 1,6218 | - |
| 21 feb 2024 | 1,9850 | 1,9850 | 1,9730 | 1,9730 | 1,5511 | - |
| 20 feb 2024 | 1,9310 | 1,9535 | 1,9205 | 1,9255 | 1,5137 | - |
| 19 feb 2024 | 1,9025 | 1,9025 | 1,8650 | 1,8650 | 1,4662 | - |
| 16 feb 2024 | 1,8455 | 1,8460 | 1,8105 | 1,8105 | 1,4233 | - |
| 15 feb 2024 | 1,8150 | 1,8150 | 1,8100 | 1,8145 | 1,4265 | - |
| 14 feb 2024 | 1,8325 | 1,8325 | 1,8135 | 1,8155 | 1,4273 | - |
| 13 feb 2024 | 1,8590 | 1,8590 | 1,8585 | 1,8585 | 1,4611 | - |
| 12 feb 2024 | 1,8620 | 1,8620 | 1,8590 | 1,8590 | 1,4615 | - |
| 09 feb 2024 | 1,8640 | 1,8645 | 1,8620 | 1,8630 | 1,4646 | - |
| 08 feb 2024 | 1,9005 | 1,9005 | 1,8805 | 1,8830 | 1,4803 | - |
| *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.