Mercados españoles cerrados en 4 hrs 20 min
IBEX 35
11.024,50 -128,50 (-1,15%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0732 -0,0020 (-0,18%) Petróleo Brent
84,30 +0,72 (+0,86%) Oro
2.317,90 -4,40 (-0,19%) Bitcoin EUR
56.656,71 -1.469,08 (-2,53%)
Performance Shipping Inc (DS2.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:12PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 37 |
| 08 may 2024 | 2,0000 | 2,0350 | 1,9760 | 2,0350 | 2,0350 | - |
| 07 may 2024 | 2,0400 | 2,0550 | 2,0050 | 2,0250 | 2,0250 | - |
| 06 may 2024 | 2,0150 | 2,0600 | 2,0150 | 2,0450 | 2,0450 | - |
| 03 may 2024 | 1,9820 | 2,0050 | 1,9560 | 2,0050 | 2,0050 | - |
| 02 may 2024 | 1,9860 | 2,0050 | 1,9540 | 1,9760 | 1,9760 | - |
| 30 abr 2024 | 1,9120 | 1,9600 | 1,8920 | 1,9560 | 1,9560 | - |
| 29 abr 2024 | 1,9060 | 1,9220 | 1,9060 | 1,9160 | 1,9160 | - |
| 26 abr 2024 | 1,9000 | 1,9140 | 1,8660 | 1,8920 | 1,8920 | - |
| 25 abr 2024 | 1,8760 | 1,8880 | 1,8420 | 1,8880 | 1,8880 | - |
| 24 abr 2024 | 1,9200 | 1,9340 | 1,8660 | 1,8660 | 1,8660 | - |
| 23 abr 2024 | 1,8280 | 1,9220 | 1,8260 | 1,9220 | 1,9220 | - |
| 22 abr 2024 | 1,8560 | 1,8860 | 1,8120 | 1,8320 | 1,8320 | - |
| 19 abr 2024 | 1,8580 | 1,8720 | 1,8520 | 1,8720 | 1,8720 | - |
| 18 abr 2024 | 1,9720 | 1,9740 | 1,8740 | 1,8740 | 1,8740 | - |
| 17 abr 2024 | 2,0350 | 2,0350 | 1,9820 | 1,9960 | 1,9960 | - |
| 16 abr 2024 | 2,0300 | 2,0400 | 1,9960 | 2,0400 | 2,0400 | - |
| 15 abr 2024 | 2,0800 | 2,1400 | 2,0550 | 2,0550 | 2,0550 | - |
| 12 abr 2024 | 2,1100 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | - |
| 11 abr 2024 | 2,0700 | 2,0750 | 2,0500 | 2,0700 | 2,0700 | - |
| 10 abr 2024 | 2,0150 | 2,0700 | 2,0050 | 2,0650 | 2,0650 | - |
| 09 abr 2024 | 1,9960 | 2,0200 | 1,9960 | 2,0100 | 2,0100 | - |
| 08 abr 2024 | 1,9820 | 2,0350 | 1,9820 | 2,0000 | 2,0000 | - |
| 05 abr 2024 | 2,0400 | 2,0400 | 1,9480 | 1,9600 | 1,9600 | - |
| 04 abr 2024 | 1,8400 | 2,0150 | 1,8400 | 2,0150 | 2,0150 | - |
| 03 abr 2024 | 1,8100 | 1,8820 | 1,7880 | 1,8740 | 1,8740 | - |
| 02 abr 2024 | 1,7600 | 1,7680 | 1,7480 | 1,7680 | 1,7680 | - |
| 28 mar 2024 | 1,7500 | 1,7760 | 1,7380 | 1,7520 | 1,7520 | - |
| 27 mar 2024 | 1,7500 | 1,7680 | 1,7460 | 1,7500 | 1,7500 | - |
| 26 mar 2024 | 1,7200 | 1,8820 | 1,7200 | 1,7360 | 1,7360 | - |
| 25 mar 2024 | 1,7420 | 1,7520 | 1,7380 | 1,7480 | 1,7480 | - |
| 22 mar 2024 | 1,7720 | 1,7740 | 1,7340 | 1,7340 | 1,7340 | - |
| 21 mar 2024 | 1,7240 | 1,7780 | 1,7240 | 1,7580 | 1,7580 | - |
| 20 mar 2024 | 1,6880 | 1,7380 | 1,6880 | 1,7300 | 1,7300 | - |
| 19 mar 2024 | 1,7160 | 1,7500 | 1,6940 | 1,7160 | 1,7160 | - |
| 18 mar 2024 | 1,7360 | 1,7360 | 1,6840 | 1,7300 | 1,7300 | - |
| 15 mar 2024 | 1,7780 | 1,7780 | 1,7300 | 1,7360 | 1,7360 | - |
| 14 mar 2024 | 1,7960 | 1,7960 | 1,7360 | 1,7700 | 1,7700 | - |
| 13 mar 2024 | 1,7700 | 1,8000 | 1,7700 | 1,7840 | 1,7840 | - |
| 12 mar 2024 | 1,7220 | 1,7700 | 1,7220 | 1,7700 | 1,7700 | - |
| 11 mar 2024 | 1,7400 | 1,7400 | 1,6740 | 1,7200 | 1,7200 | - |
| 08 mar 2024 | 1,6980 | 1,7500 | 1,6980 | 1,7460 | 1,7460 | - |
| 07 mar 2024 | 1,6140 | 1,7200 | 1,6060 | 1,7020 | 1,7020 | - |
| 06 mar 2024 | 1,6500 | 1,6500 | 1,6120 | 1,6200 | 1,6200 | - |
| 05 mar 2024 | 1,6500 | 1,6720 | 1,6140 | 1,6360 | 1,6360 | - |
| 04 mar 2024 | 1,7120 | 1,7120 | 1,6440 | 1,6440 | 1,6440 | - |
| 01 mar 2024 | 1,7320 | 1,7440 | 1,7120 | 1,7380 | 1,7380 | - |
| 29 feb 2024 | 1,7340 | 1,7720 | 1,7200 | 1,7200 | 1,7200 | - |
| 28 feb 2024 | 1,7540 | 1,7580 | 1,7400 | 1,7580 | 1,7580 | - |
| 27 feb 2024 | 1,7500 | 1,7520 | 1,7200 | 1,7380 | 1,7380 | - |
| 26 feb 2024 | 1,7340 | 1,7520 | 1,7040 | 1,7500 | 1,7500 | - |
| 23 feb 2024 | 1,7320 | 1,7760 | 1,7140 | 1,7420 | 1,7420 | - |
| 22 feb 2024 | 1,7420 | 1,7660 | 1,7220 | 1,7380 | 1,7380 | - |
| 21 feb 2024 | 1,7380 | 1,7620 | 1,7200 | 1,7320 | 1,7320 | - |
| 20 feb 2024 | 1,8760 | 1,8760 | 1,7200 | 1,7580 | 1,7580 | - |
| 19 feb 2024 | 1,7980 | 1,8600 | 1,7980 | 1,8580 | 1,8580 | - |
| 16 feb 2024 | 1,8200 | 1,8580 | 1,7880 | 1,8140 | 1,8140 | - |
| 15 feb 2024 | 1,7880 | 1,8400 | 1,7880 | 1,8340 | 1,8340 | - |
| 14 feb 2024 | 1,7180 | 1,7840 | 1,7180 | 1,7840 | 1,7840 | - |
| 13 feb 2024 | 1,7360 | 1,7440 | 1,7020 | 1,7080 | 1,7080 | - |
| 12 feb 2024 | 1,6500 | 1,7260 | 1,6460 | 1,7260 | 1,7260 | - |
| 09 feb 2024 | 1,6140 | 1,6380 | 1,6080 | 1,6360 | 1,6360 | - |
| 08 feb 2024 | 1,6420 | 1,6440 | 1,6020 | 1,6200 | 1,6200 | - |
| 07 feb 2024 | 1,6820 | 1,6820 | 1,6280 | 1,6280 | 1,6280 | - |
| 06 feb 2024 | 1,6560 | 1,6860 | 1,6540 | 1,6780 | 1,6780 | - |
| 05 feb 2024 | 1,7140 | 1,7200 | 1,6660 | 1,6660 | 1,6660 | - |
| 02 feb 2024 | 1,7100 | 1,7440 | 1,6920 | 1,7000 | 1,7000 | - |
| 01 feb 2024 | 1,7420 | 1,7780 | 1,7100 | 1,7160 | 1,7160 | - |
| 31 ene 2024 | 1,7740 | 1,8020 | 1,7580 | 1,7580 | 1,7580 | - |
| 30 ene 2024 | 1,8540 | 1,8540 | 1,7940 | 1,7940 | 1,7940 | - |
| 29 ene 2024 | 1,8060 | 1,8660 | 1,8060 | 1,8240 | 1,8240 | - |
| 26 ene 2024 | 1,7740 | 1,8320 | 1,7740 | 1,8000 | 1,8000 | - |
| 25 ene 2024 | 1,8280 | 1,8540 | 1,7900 | 1,7900 | 1,7900 | - |
| 24 ene 2024 | 1,8040 | 1,8260 | 1,7980 | 1,8180 | 1,8180 | - |
| 23 ene 2024 | 1,8060 | 1,8380 | 1,7780 | 1,8260 | 1,8260 | - |
| 22 ene 2024 | 1,8700 | 1,9020 | 1,8260 | 1,8380 | 1,8380 | - |
| 19 ene 2024 | 1,8640 | 1,8960 | 1,8480 | 1,8960 | 1,8960 | - |
| 18 ene 2024 | 1,9200 | 1,9200 | 1,8460 | 1,8820 | 1,8820 | - |
| 17 ene 2024 | 1,9820 | 2,0100 | 1,8780 | 1,8940 | 1,8940 | - |
| 16 ene 2024 | 2,0150 | 2,0750 | 1,9860 | 1,9860 | 1,9860 | - |
| 15 ene 2024 | 2,0150 | 2,0150 | 2,0050 | 2,0150 | 2,0150 | - |
| 12 ene 2024 | 1,9500 | 1,9980 | 1,9340 | 1,9980 | 1,9980 | - |
| 11 ene 2024 | 2,0500 | 2,0750 | 1,9740 | 1,9740 | 1,9740 | - |
| 10 ene 2024 | 2,0450 | 2,0800 | 2,0200 | 2,0300 | 2,0300 | - |
| 09 ene 2024 | 2,0500 | 2,0550 | 2,0150 | 2,0500 | 2,0500 | - |
| 08 ene 2024 | 2,1400 | 2,1900 | 2,0600 | 2,0700 | 2,0700 | - |
| 05 ene 2024 | 2,1300 | 2,1800 | 2,0800 | 2,1150 | 2,1150 | - |
| 04 ene 2024 | 2,0600 | 2,1350 | 2,0500 | 2,1250 | 2,1250 | - |
| 03 ene 2024 | 2,0300 | 2,0650 | 2,0250 | 2,0650 | 2,0650 | - |
| 02 ene 2024 | 2,0600 | 2,1100 | 2,0000 | 2,0000 | 2,0000 | - |
| 29 dic 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 28 dic 2023 | 2,1000 | 2,1400 | 1,9980 | 2,0300 | 2,0300 | - |
| 27 dic 2023 | 1,9860 | 2,1150 | 1,9340 | 2,1150 | 2,1150 | - |
| 22 dic 2023 | 1,9920 | 2,1150 | 1,9900 | 2,0850 | 2,0850 | - |
| 21 dic 2023 | 1,9200 | 2,0100 | 1,9200 | 1,9980 | 1,9980 | - |
| 20 dic 2023 | 1,9060 | 1,9720 | 1,8820 | 1,9320 | 1,9320 | - |
| 19 dic 2023 | 1,8920 | 1,9040 | 1,8640 | 1,9040 | 1,9040 | - |
| 18 dic 2023 | 1,8360 | 1,9120 | 1,8340 | 1,8820 | 1,8820 | - |
| 15 dic 2023 | 1,8480 | 1,8920 | 1,8180 | 1,8520 | 1,8520 | - |
| 14 dic 2023 | 1,9320 | 1,9340 | 1,8260 | 1,8520 | 1,8520 | - |
| *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.