Mercados españoles cerrados en 2 hrs 28 min
IBEX 35
11.343,50 +14,50 (+0,13%) Euro Stoxx 50
5.062,29 +37,12 (+0,74%) Dólar/Euro
1,0857 +0,0029 (+0,27%) Petróleo Brent
82,57 +0,67 (+0,82%) Oro
2.363,50 -29,40 (-1,23%) Bitcoin EUR
63.957,90 -209,41 (-0,33%)
Dai Nippon Printing Co Ltd (DNP.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 189 |
| 22 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 21 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 20 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 17 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 16 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 15 may 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 14 may 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 13 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 10 may 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 09 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 08 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 07 may 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 06 may 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 03 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 02 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 30 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 29 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 26 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 25 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 24 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 23 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 22 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 19 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 18 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 17 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 16 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 15 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 12 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 11 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 10 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 09 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 08 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 05 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 04 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 03 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 02 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 28 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 28 mar 2024 | 32 Dividendo | |||||
| 27 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,80 | - |
| 26 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,69 | - |
| 25 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,72 | - |
| 22 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,85 | - |
| 21 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,80 | - |
| 20 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,75 | - |
| 19 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,75 | - |
| 18 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,72 | - |
| 15 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,72 | - |
| 14 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,72 | - |
| 13 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,61 | - |
| 12 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,69 | - |
| 11 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,75 | - |
| 08 mar 2024 | 26,40 | 27,00 | 26,40 | 27,00 | -3,64 | 189 |
| 07 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,50 | - |
| 06 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,50 | - |
| 05 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,48 | - |
| 04 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,53 | - |
| 01 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,61 | - |
| 29 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,58 | - |
| 28 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,64 | - |
| 27 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,58 | - |
| 26 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,69 | - |
| 23 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,77 | - |
| 22 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,77 | - |
| 21 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,77 | - |
| 20 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,72 | - |
| 19 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,75 | - |
| 16 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,85 | - |
| 15 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,77 | - |
| 14 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,80 | - |
| 13 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,83 | - |
| 12 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,42 | - |
| 09 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,42 | - |
| 08 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,53 | - |
| 07 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,50 | - |
| 06 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,48 | - |
| 05 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,48 | - |
| 02 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,50 | - |
| 01 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,50 | - |
| 31 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,58 | - |
| 30 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,48 | - |
| 29 ene 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,50 | - |
| 26 ene 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,50 | - |
| 25 ene 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,50 | - |
| 24 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,56 | - |
| 23 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,58 | - |
| 22 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,58 | - |
| 19 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,53 | - |
| 18 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,56 | - |
| 17 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,53 | - |
| 16 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,56 | - |
| 15 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,61 | - |
| 12 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,61 | - |
| 11 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,58 | - |
| 10 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,53 | - |
| 09 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,56 | - |
| 08 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,48 | - |
| 05 ene 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,50 | - |
| 04 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,56 | - |
| 03 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,58 | - |
| *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.