Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.811,06 -984,94 (-1,65%)
Delivery Hero SE (DHER.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:40PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 30,00 | 30,08 | 24,70 | 25,86 | 25,86 | 4.384.610 |
| 25 abr 2024 | 31,00 | 33,07 | 29,37 | 30,79 | 30,79 | 2.129.079 |
| 24 abr 2024 | 29,85 | 30,05 | 28,75 | 28,93 | 28,93 | 804.932 |
| 23 abr 2024 | 29,00 | 30,04 | 28,96 | 29,39 | 29,39 | 1.000.629 |
| 22 abr 2024 | 28,08 | 29,39 | 27,78 | 27,79 | 27,79 | 828.883 |
| 19 abr 2024 | 28,09 | 29,00 | 27,75 | 28,09 | 28,09 | 786.490 |
| 18 abr 2024 | 28,79 | 29,06 | 28,37 | 28,63 | 28,63 | 821.345 |
| 17 abr 2024 | 28,68 | 29,24 | 27,27 | 28,74 | 28,74 | 898.274 |
| 16 abr 2024 | 30,00 | 30,43 | 28,54 | 28,92 | 28,92 | 1.052.731 |
| 15 abr 2024 | 30,50 | 31,69 | 30,17 | 30,60 | 30,60 | 613.796 |
| 12 abr 2024 | 32,21 | 32,99 | 31,47 | 31,47 | 31,47 | 742.671 |
| 11 abr 2024 | 33,29 | 33,56 | 31,66 | 31,84 | 31,84 | 911.802 |
| 10 abr 2024 | 32,69 | 33,93 | 32,19 | 33,46 | 33,46 | 1.004.155 |
| 09 abr 2024 | 32,17 | 33,45 | 31,95 | 32,29 | 32,29 | 701.017 |
| 08 abr 2024 | 31,81 | 32,23 | 31,17 | 32,00 | 32,00 | 550.649 |
| 05 abr 2024 | 32,00 | 32,36 | 31,30 | 32,00 | 32,00 | 965.549 |
| 04 abr 2024 | 28,70 | 33,63 | 28,38 | 33,00 | 33,00 | 3.047.545 |
| 03 abr 2024 | 27,94 | 28,95 | 27,36 | 28,82 | 28,82 | 1.006.816 |
| 02 abr 2024 | 26,80 | 28,69 | 26,60 | 27,97 | 27,97 | 1.409.212 |
| 28 mar 2024 | 27,01 | 27,18 | 26,13 | 26,51 | 26,51 | 846.027 |
| 27 mar 2024 | 26,70 | 27,67 | 26,57 | 27,00 | 27,00 | 777.773 |
| 26 mar 2024 | 27,19 | 27,50 | 26,47 | 27,00 | 27,00 | 603.510 |
| 25 mar 2024 | 26,64 | 27,24 | 24,90 | 27,08 | 27,08 | 1.356.470 |
| 22 mar 2024 | 26,85 | 27,94 | 26,61 | 26,98 | 26,98 | 872.031 |
| 21 mar 2024 | 27,30 | 28,00 | 27,16 | 27,44 | 27,44 | 1.044.714 |
| 20 mar 2024 | 25,78 | 27,06 | 25,31 | 26,82 | 26,82 | 1.191.731 |
| 19 mar 2024 | 24,55 | 25,80 | 23,98 | 25,75 | 25,75 | 842.991 |
| 18 mar 2024 | 25,57 | 26,05 | 24,30 | 24,51 | 24,51 | 829.987 |
| 15 mar 2024 | 26,27 | 26,75 | 24,93 | 25,59 | 25,59 | 1.426.679 |
| 14 mar 2024 | 26,61 | 27,17 | 26,18 | 26,30 | 26,30 | 892.769 |
| 13 mar 2024 | 27,00 | 27,36 | 26,23 | 26,91 | 26,91 | 996.897 |
| 12 mar 2024 | 25,87 | 27,14 | 25,83 | 26,92 | 26,92 | 1.815.050 |
| 11 mar 2024 | 23,84 | 25,64 | 23,82 | 25,61 | 25,61 | 1.535.541 |
| 08 mar 2024 | 23,06 | 24,25 | 22,94 | 23,99 | 23,99 | 1.129.988 |
| 07 mar 2024 | 23,40 | 24,26 | 23,30 | 23,61 | 23,61 | 1.255.193 |
| 06 mar 2024 | 22,00 | 23,85 | 21,70 | 23,70 | 23,70 | 1.575.993 |
| 05 mar 2024 | 22,55 | 23,37 | 21,75 | 21,95 | 21,95 | 1.140.413 |
| 04 mar 2024 | 22,35 | 23,60 | 21,34 | 22,16 | 22,16 | 1.443.390 |
| 01 mar 2024 | 21,44 | 22,30 | 20,95 | 22,08 | 22,08 | 907.959 |
| 29 feb 2024 | 21,80 | 22,18 | 20,99 | 21,36 | 21,36 | 1.138.357 |
| 28 feb 2024 | 22,34 | 22,44 | 20,96 | 21,70 | 21,70 | 1.084.792 |
| 27 feb 2024 | 21,41 | 22,69 | 21,41 | 22,32 | 22,32 | 1.219.944 |
| 26 feb 2024 | 22,18 | 22,23 | 20,45 | 21,40 | 21,40 | 1.474.088 |
| 23 feb 2024 | 21,92 | 22,38 | 21,61 | 22,24 | 22,24 | 736.918 |
| 22 feb 2024 | 20,40 | 22,75 | 20,32 | 21,89 | 21,89 | 2.126.792 |
| 21 feb 2024 | 22,31 | 22,98 | 22,11 | 22,66 | 22,66 | 681.754 |
| 20 feb 2024 | 22,39 | 22,72 | 21,60 | 22,33 | 22,33 | 719.038 |
| 19 feb 2024 | 22,26 | 23,03 | 21,70 | 22,60 | 22,60 | 751.359 |
| 16 feb 2024 | 23,48 | 24,00 | 22,15 | 22,59 | 22,59 | 1.377.767 |
| 15 feb 2024 | 23,60 | 24,15 | 22,69 | 23,33 | 23,33 | 2.944.453 |
| 14 feb 2024 | 19,40 | 23,08 | 18,60 | 22,30 | 22,30 | 3.670.183 |
| 13 feb 2024 | 19,30 | 19,72 | 18,26 | 18,64 | 18,64 | 1.093.987 |
| 12 feb 2024 | 18,60 | 19,75 | 18,60 | 19,32 | 19,32 | 1.161.388 |
| 09 feb 2024 | 17,40 | 18,73 | 17,32 | 18,49 | 18,49 | 1.621.749 |
| 08 feb 2024 | 17,92 | 18,84 | 17,76 | 18,52 | 18,52 | 948.863 |
| 07 feb 2024 | 17,41 | 18,37 | 17,24 | 18,00 | 18,00 | 1.929.857 |
| 06 feb 2024 | 17,40 | 17,63 | 16,17 | 17,55 | 17,55 | 3.312.424 |
| 05 feb 2024 | 18,45 | 18,55 | 14,92 | 17,40 | 17,40 | 6.948.437 |
| 02 feb 2024 | 21,26 | 21,28 | 16,26 | 16,65 | 16,65 | 7.295.141 |
| 01 feb 2024 | 21,10 | 22,54 | 20,80 | 21,50 | 21,50 | 1.102.215 |
| 31 ene 2024 | 21,10 | 21,98 | 21,10 | 21,30 | 21,30 | 1.150.834 |
| 30 ene 2024 | 22,98 | 22,98 | 20,09 | 21,39 | 21,39 | 1.821.551 |
| 29 ene 2024 | 22,58 | 23,01 | 22,35 | 22,59 | 22,59 | 838.318 |
| 26 ene 2024 | 23,22 | 23,57 | 22,49 | 23,46 | 23,46 | 517.341 |
| 25 ene 2024 | 23,42 | 23,65 | 22,77 | 23,35 | 23,35 | 640.135 |
| 24 ene 2024 | 23,41 | 23,80 | 23,23 | 23,48 | 23,48 | 842.594 |
| 23 ene 2024 | 21,50 | 23,02 | 21,42 | 22,85 | 22,85 | 1.068.709 |
| 22 ene 2024 | 21,71 | 22,14 | 21,17 | 21,31 | 21,31 | 622.014 |
| 19 ene 2024 | 22,91 | 22,92 | 21,55 | 21,55 | 21,55 | 581.222 |
| 18 ene 2024 | 21,70 | 22,67 | 21,52 | 22,42 | 22,42 | 764.623 |
| 17 ene 2024 | 22,13 | 22,40 | 21,31 | 21,52 | 21,52 | 860.472 |
| 16 ene 2024 | 21,89 | 22,67 | 21,64 | 22,55 | 22,55 | 650.088 |
| 15 ene 2024 | 23,50 | 23,52 | 22,04 | 22,15 | 22,15 | 1.246.894 |
| 12 ene 2024 | 23,45 | 24,23 | 23,35 | 23,79 | 23,79 | 515.525 |
| 11 ene 2024 | 23,81 | 24,47 | 23,34 | 23,34 | 23,34 | 742.026 |
| 10 ene 2024 | 23,60 | 24,33 | 23,17 | 23,50 | 23,50 | 761.416 |
| 09 ene 2024 | 24,38 | 24,56 | 22,66 | 23,83 | 23,83 | 1.183.739 |
| 08 ene 2024 | 24,00 | 24,27 | 22,99 | 24,18 | 24,18 | 775.412 |
| 05 ene 2024 | 23,76 | 24,28 | 23,31 | 24,18 | 24,18 | 557.470 |
| 04 ene 2024 | 24,13 | 24,44 | 23,43 | 24,10 | 24,10 | 558.586 |
| 03 ene 2024 | 23,43 | 24,45 | 23,25 | 24,44 | 24,44 | 636.681 |
| 02 ene 2024 | 24,93 | 25,32 | 23,60 | 23,66 | 23,66 | 760.889 |
| 29 dic 2023 | 24,42 | 25,03 | 24,34 | 25,01 | 25,01 | 277.750 |
| 28 dic 2023 | 24,68 | 25,28 | 24,20 | 24,40 | 24,40 | 579.227 |
| 27 dic 2023 | 24,19 | 24,58 | 23,97 | 24,47 | 24,47 | 706.700 |
| 22 dic 2023 | 25,22 | 25,39 | 23,83 | 23,93 | 23,93 | 1.283.021 |
| 21 dic 2023 | 28,20 | 28,28 | 25,65 | 25,67 | 25,67 | 1.528.059 |
| 20 dic 2023 | 29,63 | 29,96 | 28,65 | 28,80 | 28,80 | 933.966 |
| 19 dic 2023 | 28,35 | 29,73 | 28,35 | 29,73 | 29,73 | 558.552 |
| 18 dic 2023 | 30,18 | 30,31 | 28,19 | 28,40 | 28,40 | 923.596 |
| 15 dic 2023 | 30,48 | 31,35 | 30,22 | 30,52 | 30,52 | 1.145.168 |
| 14 dic 2023 | 29,78 | 31,18 | 29,78 | 30,25 | 30,25 | 1.364.844 |
| 13 dic 2023 | 30,01 | 30,40 | 27,90 | 28,41 | 28,41 | 686.695 |
| 12 dic 2023 | 31,05 | 31,05 | 29,77 | 30,22 | 30,22 | 542.937 |
| 11 dic 2023 | 31,16 | 31,39 | 30,71 | 31,07 | 31,07 | 492.176 |
| 08 dic 2023 | 31,41 | 32,21 | 31,28 | 31,51 | 31,51 | 463.349 |
| 07 dic 2023 | 31,00 | 31,61 | 30,40 | 31,50 | 31,50 | 466.467 |
| 06 dic 2023 | 31,06 | 32,10 | 30,86 | 31,43 | 31,43 | 684.055 |
| 05 dic 2023 | 29,88 | 30,72 | 29,68 | 30,38 | 30,38 | 413.560 |
| 04 dic 2023 | 29,66 | 31,27 | 29,66 | 29,88 | 29,88 | 664.545 |
| *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.