Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.501,71 +2.007,59 (+3,32%)
Discover Financial Services (DC7.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:21PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 130,94 | 131,82 | 130,88 | 131,20 | 131,20 | 60 |
| 25 jul 2024 | 129,44 | 131,70 | 129,24 | 131,36 | 131,36 | - |
| 24 jul 2024 | 128,40 | 130,32 | 128,10 | 129,84 | 129,84 | - |
| 23 jul 2024 | 128,26 | 130,50 | 128,26 | 128,68 | 128,68 | - |
| 22 jul 2024 | 130,26 | 130,38 | 127,56 | 127,56 | 127,56 | - |
| 19 jul 2024 | 131,26 | 131,52 | 128,62 | 131,52 | 131,52 | - |
| 18 jul 2024 | 134,06 | 134,38 | 130,54 | 130,54 | 130,54 | - |
| 17 jul 2024 | 129,86 | 130,94 | 128,80 | 128,98 | 128,98 | - |
| 16 jul 2024 | 126,02 | 130,02 | 125,60 | 130,00 | 130,00 | - |
| 15 jul 2024 | 120,74 | 125,74 | 120,74 | 125,42 | 125,42 | - |
| 12 jul 2024 | 121,16 | 121,16 | 120,06 | 120,60 | 120,60 | - |
| 11 jul 2024 | 119,24 | 120,84 | 118,94 | 120,82 | 120,82 | - |
| 10 jul 2024 | 120,14 | 120,22 | 118,84 | 119,24 | 119,24 | - |
| 09 jul 2024 | 119,18 | 121,80 | 118,92 | 121,24 | 121,24 | - |
| 08 jul 2024 | 118,80 | 120,50 | 118,54 | 118,74 | 118,74 | - |
| 05 jul 2024 | 121,12 | 121,78 | 119,18 | 119,18 | 119,18 | - |
| 04 jul 2024 | 122,44 | 122,54 | 121,22 | 121,22 | 121,22 | - |
| 03 jul 2024 | 124,24 | 124,32 | 121,18 | 122,42 | 122,42 | - |
| 02 jul 2024 | 123,80 | 124,12 | 123,06 | 123,60 | 123,60 | - |
| 01 jul 2024 | 121,80 | 124,28 | 121,64 | 123,78 | 123,78 | - |
| 28 jun 2024 | 115,62 | 121,04 | 115,58 | 119,92 | 119,92 | - |
| 27 jun 2024 | 117,02 | 117,14 | 114,66 | 114,96 | 114,96 | - |
| 26 jun 2024 | 118,08 | 118,24 | 117,20 | 117,86 | 117,86 | - |
| 25 jun 2024 | 119,10 | 119,14 | 117,94 | 117,94 | 117,94 | - |
| 24 jun 2024 | 118,56 | 119,46 | 117,78 | 119,46 | 119,46 | - |
| 21 jun 2024 | 119,28 | 119,40 | 118,14 | 118,76 | 118,76 | - |
| 20 jun 2024 | 118,14 | 118,78 | 117,66 | 118,78 | 118,78 | 60 |
| 19 jun 2024 | 118,04 | 118,16 | 117,84 | 117,90 | 117,90 | - |
| 18 jun 2024 | 117,42 | 117,92 | 117,02 | 117,92 | 117,92 | - |
| 17 jun 2024 | 113,92 | 116,58 | 113,62 | 116,58 | 116,58 | - |
| 14 jun 2024 | 113,94 | 114,56 | 113,42 | 113,88 | 113,88 | - |
| 13 jun 2024 | 114,36 | 114,40 | 112,54 | 113,36 | 113,36 | - |
| 12 jun 2024 | 113,40 | 115,42 | 113,28 | 114,42 | 114,42 | - |
| 11 jun 2024 | 116,64 | 116,86 | 114,38 | 114,38 | 114,38 | - |
| 10 jun 2024 | 116,18 | 116,18 | 115,06 | 115,94 | 115,94 | - |
| 07 jun 2024 | 112,88 | 115,64 | 112,62 | 115,62 | 115,62 | - |
| 06 jun 2024 | 110,68 | 114,02 | 110,68 | 112,52 | 112,52 | - |
| 05 jun 2024 | 111,60 | 111,74 | 110,88 | 111,60 | 111,60 | - |
| 04 jun 2024 | 112,52 | 113,00 | 110,68 | 111,04 | 111,04 | - |
| 03 jun 2024 | 113,30 | 113,32 | 111,06 | 112,22 | 112,22 | - |
| 31 may 2024 | 111,96 | 112,04 | 111,44 | 111,92 | 111,92 | - |
| 30 may 2024 | 111,74 | 112,90 | 111,50 | 111,64 | 111,64 | - |
| 29 may 2024 | 111,88 | 111,98 | 110,82 | 111,98 | 111,98 | - |
| 28 may 2024 | 113,40 | 113,40 | 111,70 | 111,70 | 111,70 | - |
| 27 may 2024 | 113,52 | 113,66 | 113,34 | 113,66 | 113,66 | - |
| 24 may 2024 | 113,70 | 114,60 | 113,52 | 113,56 | 113,56 | - |
| 23 may 2024 | 114,86 | 114,96 | 112,46 | 112,46 | 112,46 | - |
| 22 may 2024 | 114,68 | 115,86 | 114,46 | 115,46 | 115,46 | - |
| 22 may 2024 | 0.7 Dividendo | |||||
| 21 may 2024 | 114,56 | 115,28 | 114,44 | 115,08 | 114,38 | - |
| 20 may 2024 | 115,54 | 115,94 | 114,54 | 114,54 | 113,84 | - |
| 17 may 2024 | 114,90 | 115,52 | 114,82 | 115,20 | 114,50 | - |
| 16 may 2024 | 116,56 | 116,82 | 114,86 | 115,20 | 114,50 | - |
| 15 may 2024 | 114,98 | 116,14 | 114,86 | 115,68 | 114,98 | - |
| 14 may 2024 | 115,08 | 115,38 | 114,74 | 114,98 | 114,28 | - |
| 13 may 2024 | 114,60 | 115,42 | 114,50 | 115,16 | 114,46 | - |
| 10 may 2024 | 115,52 | 115,60 | 114,48 | 114,64 | 113,94 | - |
| 09 may 2024 | 114,90 | 115,40 | 114,54 | 115,00 | 114,30 | - |
| 08 may 2024 | 115,06 | 115,38 | 114,44 | 115,32 | 114,62 | - |
| 07 may 2024 | 116,58 | 117,24 | 115,32 | 115,32 | 114,62 | - |
| 06 may 2024 | 116,30 | 117,38 | 116,30 | 116,94 | 116,23 | - |
| 03 may 2024 | 116,64 | 116,80 | 115,96 | 115,96 | 115,25 | - |
| 02 may 2024 | 115,24 | 117,26 | 115,20 | 116,48 | 115,77 | - |
| 30 abr 2024 | 119,58 | 119,58 | 118,80 | 119,42 | 118,69 | - |
| 29 abr 2024 | 119,40 | 119,80 | 119,08 | 119,34 | 118,61 | - |
| 26 abr 2024 | 117,52 | 119,62 | 117,44 | 119,36 | 118,63 | - |
| 25 abr 2024 | 120,50 | 120,50 | 117,48 | 117,86 | 117,14 | - |
| 24 abr 2024 | 120,92 | 122,16 | 120,64 | 121,58 | 120,84 | - |
| 23 abr 2024 | 118,60 | 120,74 | 118,42 | 120,56 | 119,83 | - |
| 22 abr 2024 | 117,90 | 118,66 | 117,48 | 118,66 | 117,94 | - |
| 19 abr 2024 | 116,14 | 117,96 | 116,14 | 117,84 | 117,12 | - |
| 18 abr 2024 | 114,20 | 117,20 | 114,06 | 116,76 | 116,05 | - |
| 17 abr 2024 | 112,54 | 113,68 | 112,48 | 112,96 | 112,27 | - |
| 16 abr 2024 | 114,06 | 114,78 | 112,52 | 112,66 | 111,97 | - |
| 15 abr 2024 | 113,86 | 115,54 | 113,66 | 113,66 | 112,97 | - |
| 12 abr 2024 | 114,80 | 115,40 | 113,96 | 114,34 | 113,64 | - |
| 11 abr 2024 | 114,76 | 115,14 | 113,16 | 115,14 | 114,44 | - |
| 10 abr 2024 | 115,58 | 115,60 | 113,58 | 114,44 | 113,74 | - |
| 09 abr 2024 | 115,76 | 116,04 | 115,34 | 115,66 | 114,96 | - |
| 08 abr 2024 | 116,06 | 116,98 | 115,98 | 116,62 | 115,91 | - |
| 05 abr 2024 | 115,50 | 116,64 | 115,48 | 116,16 | 115,45 | - |
| 04 abr 2024 | 117,18 | 119,34 | 117,08 | 117,16 | 116,45 | - |
| 03 abr 2024 | 118,44 | 118,86 | 117,12 | 117,54 | 116,83 | - |
| 02 abr 2024 | 120,54 | 120,60 | 118,92 | 118,98 | 118,26 | - |
| 28 mar 2024 | 118,10 | 121,45 | 118,10 | 121,45 | 120,71 | - |
| 27 mar 2024 | 116,20 | 117,50 | 116,10 | 117,20 | 116,49 | - |
| 26 mar 2024 | 115,45 | 116,45 | 115,45 | 116,25 | 115,54 | - |
| 25 mar 2024 | 116,10 | 116,60 | 115,85 | 115,85 | 115,15 | - |
| 22 mar 2024 | 117,25 | 117,50 | 116,90 | 117,05 | 116,34 | - |
| 21 mar 2024 | 115,20 | 117,10 | 115,20 | 117,10 | 116,39 | - |
| 20 mar 2024 | 111,50 | 115,10 | 111,50 | 115,10 | 114,40 | - |
| 19 mar 2024 | 110,75 | 112,30 | 110,55 | 111,95 | 111,27 | - |
| 18 mar 2024 | 110,65 | 110,85 | 110,00 | 110,80 | 110,13 | - |
| 15 mar 2024 | 113,75 | 113,85 | 110,35 | 110,35 | 109,68 | - |
| 14 mar 2024 | 115,20 | 115,45 | 113,85 | 113,85 | 113,16 | - |
| 13 mar 2024 | 114,10 | 114,90 | 114,10 | 114,65 | 113,95 | - |
| 12 mar 2024 | 111,60 | 114,10 | 111,45 | 114,10 | 113,41 | - |
| 11 mar 2024 | 110,65 | 111,40 | 110,40 | 111,40 | 110,72 | - |
| 08 mar 2024 | 110,95 | 111,55 | 110,65 | 111,10 | 110,42 | - |
| 07 mar 2024 | 110,25 | 111,30 | 109,95 | 111,00 | 110,32 | - |
| *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.