Mercados españoles cerrados en 2 hrs 35 min
IBEX 35
11.094,90 +62,60 (+0,57%) Euro Stoxx 50
4.938,68 +31,38 (+0,64%) Dólar/Euro
1,0738 +0,0040 (+0,38%) Petróleo Brent
85,29 +0,05 (+0,06%) Oro
2.338,20 +7,00 (+0,30%) Bitcoin EUR
56.951,72 -2.964,16 (-4,95%)
Jardine Cycle & Carriage Ltd (CYC.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:09AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | 103 |
| 21 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 20 jun 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 19 jun 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 18 jun 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 17 jun 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 14 jun 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 13 jun 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 12 jun 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 11 jun 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 10 jun 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 07 jun 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 06 jun 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 05 jun 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 04 jun 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 03 jun 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 31 may 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 30 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 29 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 29 may 2024 | 0.9 Dividendo | |||||
| 28 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 17,70 | - |
| 27 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 17,70 | - |
| 24 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,60 | - |
| 23 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,51 | - |
| 22 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,51 | - |
| 21 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,41 | - |
| 20 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 17,70 | - |
| 17 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,51 | - |
| 16 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,32 | - |
| 15 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,41 | - |
| 14 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,18 | - |
| 13 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,27 | - |
| 10 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,41 | - |
| 09 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,22 | - |
| 08 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,41 | - |
| 07 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,51 | - |
| 06 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,41 | - |
| 03 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,41 | - |
| 02 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,22 | - |
| 30 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,13 | - |
| 29 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,13 | - |
| 26 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,03 | - |
| 25 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 16,94 | - |
| 24 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,13 | - |
| 23 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,22 | - |
| 22 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,32 | - |
| 19 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,41 | - |
| 18 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,51 | - |
| 17 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 16,94 | - |
| 16 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,65 | - |
| 15 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,13 | - |
| 12 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,51 | - |
| 11 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,32 | - |
| 10 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,75 | - |
| 09 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 16,94 | - |
| 08 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,08 | - |
| 05 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 15,99 | - |
| 04 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,70 | - |
| 03 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,70 | - |
| 02 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,80 | - |
| 28 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,70 | - |
| 27 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,61 | - |
| 26 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,61 | - |
| 25 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,61 | - |
| 22 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,80 | - |
| 21 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 15,99 | - |
| 20 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,51 | - |
| 19 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,80 | - |
| 18 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,80 | - |
| 15 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 15,89 | - |
| 14 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 15,89 | - |
| 13 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,70 | - |
| 12 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,51 | - |
| 11 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,61 | - |
| 08 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,70 | - |
| 07 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,61 | - |
| 06 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,18 | - |
| 05 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,80 | - |
| 04 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,27 | - |
| 01 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,37 | - |
| 29 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,27 | - |
| 28 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,84 | - |
| 27 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,84 | - |
| 26 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,84 | - |
| 23 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,13 | - |
| 22 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,41 | - |
| 21 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,03 | - |
| 20 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,13 | - |
| 19 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,32 | - |
| 16 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,32 | - |
| 15 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,03 | - |
| 14 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,41 | - |
| 13 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 17,70 | - |
| 12 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,22 | - |
| 09 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 17,70 | - |
| 08 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,60 | - |
| 07 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,60 | - |
| 06 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,32 | - |
| 05 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,22 | - |
| 02 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,41 | - |
| *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.