Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.555,95 +43,92 (+0,08%)
Defence Therapeutics Inc (DTC.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:22PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0,9520 | 0,9600 | 0,9480 | 0,9480 | 0,9480 | - |
| 09 may 2024 | 0,9920 | 0,9920 | 0,9660 | 0,9660 | 0,9660 | - |
| 08 may 2024 | 0,9680 | 0,9900 | 0,9580 | 0,9780 | 0,9780 | - |
| 07 may 2024 | 1,0150 | 1,0150 | 0,9800 | 0,9800 | 0,9800 | - |
| 06 may 2024 | 1,0100 | 1,0300 | 0,9840 | 0,9880 | 0,9880 | - |
| 03 may 2024 | 1,0850 | 1,0850 | 0,9820 | 0,9820 | 0,9820 | - |
| 02 may 2024 | 0,8120 | 1,0650 | 0,8120 | 1,0650 | 1,0650 | - |
| 30 abr 2024 | 0,8600 | 0,8600 | 0,8100 | 0,8100 | 0,8100 | - |
| 29 abr 2024 | 0,8500 | 0,8500 | 0,8460 | 0,8460 | 0,8460 | - |
| 26 abr 2024 | 0,8400 | 0,8480 | 0,7820 | 0,8480 | 0,8480 | 500 |
| 25 abr 2024 | 0,8480 | 0,8560 | 0,8180 | 0,8180 | 0,8180 | - |
| 24 abr 2024 | 0,8480 | 0,8680 | 0,8420 | 0,8460 | 0,8460 | - |
| 23 abr 2024 | 0,8760 | 0,8780 | 0,8480 | 0,8480 | 0,8480 | - |
| 22 abr 2024 | 0,9860 | 0,9880 | 0,8160 | 0,8160 | 0,8160 | - |
| 19 abr 2024 | 0,9280 | 0,9640 | 0,9280 | 0,9460 | 0,9460 | - |
| 18 abr 2024 | 1,0500 | 1,0500 | 0,9480 | 0,9480 | 0,9480 | - |
| 17 abr 2024 | 1,0600 | 1,0950 | 1,0300 | 1,0950 | 1,0950 | 3000 |
| 16 abr 2024 | 1,0350 | 1,0850 | 1,0350 | 1,0750 | 1,0750 | - |
| 15 abr 2024 | 1,0150 | 1,0600 | 1,0150 | 1,0600 | 1,0600 | - |
| 12 abr 2024 | 1,0200 | 1,0250 | 1,0000 | 1,0000 | 1,0000 | - |
| 11 abr 2024 | 0,9760 | 1,0450 | 0,9760 | 1,0200 | 1,0200 | - |
| 10 abr 2024 | 0,8700 | 0,9720 | 0,8700 | 0,9720 | 0,9720 | - |
| 09 abr 2024 | 1,0300 | 1,0700 | 0,9400 | 0,9400 | 0,9400 | - |
| 08 abr 2024 | 1,1100 | 1,1350 | 1,0150 | 1,0400 | 1,0400 | - |
| 05 abr 2024 | 1,1300 | 1,1400 | 1,0800 | 1,0900 | 1,0900 | - |
| 04 abr 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 70 |
| 03 abr 2024 | 1,1650 | 1,2000 | 1,1250 | 1,1250 | 1,1250 | 150 |
| 02 abr 2024 | 1,1850 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | - |
| 28 mar 2024 | 1,2000 | 1,2000 | 1,1550 | 1,1550 | 1,1550 | - |
| 27 mar 2024 | 1,2000 | 1,2100 | 1,1450 | 1,1450 | 1,1450 | - |
| 26 mar 2024 | 1,1600 | 1,1700 | 1,1350 | 1,1350 | 1,1350 | - |
| 25 mar 2024 | 1,1650 | 1,1650 | 1,1300 | 1,1300 | 1,1300 | - |
| 22 mar 2024 | 1,1550 | 1,1650 | 1,1250 | 1,1250 | 1,1250 | - |
| 21 mar 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | - |
| 20 mar 2024 | 1,1650 | 1,1850 | 1,1500 | 1,1550 | 1,1550 | - |
| 19 mar 2024 | 1,1900 | 1,2050 | 1,1150 | 1,1500 | 1,1500 | 150 |
| 18 mar 2024 | 1,2550 | 1,2550 | 1,1700 | 1,1700 | 1,1700 | - |
| 15 mar 2024 | 1,2350 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 700 |
| 14 mar 2024 | 1,2550 | 1,2850 | 1,2050 | 1,2100 | 1,2100 | - |
| 13 mar 2024 | 1,2750 | 1,2750 | 1,2450 | 1,2500 | 1,2500 | - |
| 12 mar 2024 | 1,2750 | 1,2750 | 1,2600 | 1,2650 | 1,2650 | - |
| 11 mar 2024 | 1,2850 | 1,3150 | 1,2350 | 1,2600 | 1,2600 | - |
| 08 mar 2024 | 1,3150 | 1,3500 | 1,2550 | 1,2550 | 1,2550 | - |
| 07 mar 2024 | 1,3250 | 1,3600 | 1,3150 | 1,3600 | 1,3600 | - |
| 06 mar 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | - |
| 05 mar 2024 | 1,3300 | 1,3750 | 1,3100 | 1,3450 | 1,3450 | - |
| 04 mar 2024 | 1,3050 | 1,3600 | 1,2750 | 1,3500 | 1,3500 | 5000 |
| 01 mar 2024 | 1,3050 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | - |
| 29 feb 2024 | 1,2350 | 1,2950 | 1,2350 | 1,2800 | 1,2800 | - |
| 28 feb 2024 | 1,2650 | 1,2950 | 1,2450 | 1,2450 | 1,2450 | - |
| 27 feb 2024 | 1,2950 | 1,3250 | 1,2700 | 1,2700 | 1,2700 | - |
| 26 feb 2024 | 1,3200 | 1,3200 | 1,2750 | 1,2900 | 1,2900 | 100 |
| 23 feb 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | - |
| 22 feb 2024 | 1,3800 | 1,3850 | 1,3250 | 1,3300 | 1,3300 | - |
| 21 feb 2024 | 1,3850 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | - |
| 20 feb 2024 | 1,2650 | 1,3750 | 1,2650 | 1,3450 | 1,3450 | - |
| 19 feb 2024 | 1,2700 | 1,2800 | 1,2000 | 1,2650 | 1,2650 | 1100 |
| 16 feb 2024 | 1,3100 | 1,3500 | 1,2750 | 1,3200 | 1,3200 | - |
| 15 feb 2024 | 1,3100 | 1,3600 | 1,2600 | 1,3100 | 1,3100 | - |
| 14 feb 2024 | 1,2950 | 1,3600 | 1,2950 | 1,3600 | 1,3600 | - |
| 13 feb 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | - |
| 12 feb 2024 | 1,2700 | 1,3450 | 1,2700 | 1,3350 | 1,3350 | 250 |
| 09 feb 2024 | 1,3950 | 1,4100 | 1,2900 | 1,3600 | 1,3600 | - |
| 08 feb 2024 | 1,3750 | 1,3950 | 1,3750 | 1,3900 | 1,3900 | - |
| 07 feb 2024 | 1,4700 | 1,4700 | 1,3550 | 1,3550 | 1,3550 | 20 |
| 06 feb 2024 | 1,4850 | 1,4850 | 1,4300 | 1,4400 | 1,4400 | - |
| 05 feb 2024 | 1,4600 | 1,5250 | 1,4000 | 1,4600 | 1,4600 | 83 |
| 02 feb 2024 | 1,4950 | 1,4950 | 1,4350 | 1,4450 | 1,4450 | - |
| 01 feb 2024 | 1,4800 | 1,5250 | 1,4250 | 1,4900 | 1,4900 | - |
| 31 ene 2024 | 1,5550 | 1,5550 | 1,4700 | 1,4750 | 1,4750 | - |
| 30 ene 2024 | 1,5050 | 1,5050 | 1,4700 | 1,4950 | 1,4950 | - |
| 29 ene 2024 | 1,3950 | 1,5350 | 1,3950 | 1,5200 | 1,5200 | - |
| 26 ene 2024 | 1,3000 | 1,3850 | 1,3000 | 1,3850 | 1,3850 | - |
| 25 ene 2024 | 1,1750 | 1,3050 | 1,1750 | 1,3050 | 1,3050 | - |
| 24 ene 2024 | 1,1700 | 1,1950 | 1,1500 | 1,1800 | 1,1800 | - |
| 23 ene 2024 | 1,1800 | 1,1900 | 1,1550 | 1,1800 | 1,1800 | - |
| 22 ene 2024 | 1,2100 | 1,2400 | 1,1400 | 1,1700 | 1,1700 | - |
| 19 ene 2024 | 1,2700 | 1,2950 | 1,2700 | 1,2850 | 1,2850 | - |
| 18 ene 2024 | 1,3750 | 1,3750 | 1,2750 | 1,3000 | 1,3000 | - |
| 17 ene 2024 | 1,3900 | 1,4150 | 1,3850 | 1,3850 | 1,3850 | - |
| 16 ene 2024 | 1,4800 | 1,5100 | 1,4300 | 1,4550 | 1,4550 | - |
| 15 ene 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4900 | 1,4900 | - |
| 12 ene 2024 | 1,5150 | 1,5150 | 1,4650 | 1,4800 | 1,4800 | - |
| 11 ene 2024 | 1,4400 | 1,5650 | 1,4400 | 1,4900 | 1,4900 | 50 |
| 10 ene 2024 | 1,5100 | 1,5550 | 1,5100 | 1,5550 | 1,5550 | - |
| 09 ene 2024 | 1,5250 | 1,6000 | 1,5250 | 1,5450 | 1,5450 | - |
| 08 ene 2024 | 1,5400 | 1,6050 | 1,5350 | 1,5750 | 1,5750 | - |
| 05 ene 2024 | 1,6400 | 1,6550 | 1,5350 | 1,5450 | 1,5450 | - |
| 04 ene 2024 | 1,6150 | 1,7100 | 1,5500 | 1,7100 | 1,7100 | - |
| 03 ene 2024 | 1,6000 | 1,6200 | 1,5450 | 1,5800 | 1,5800 | - |
| 02 ene 2024 | 1,6050 | 1,6250 | 1,5750 | 1,5750 | 1,5750 | - |
| 29 dic 2023 | 1,6000 | 1,6150 | 1,5800 | 1,5800 | 1,5800 | - |
| 28 dic 2023 | 1,6350 | 1,7150 | 1,5450 | 1,6100 | 1,6100 | - |
| 27 dic 2023 | 1,5250 | 1,7500 | 1,5250 | 1,7500 | 1,7500 | - |
| 22 dic 2023 | 1,5350 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | - |
| 21 dic 2023 | 1,5750 | 1,6200 | 1,5500 | 1,5550 | 1,5550 | - |
| 20 dic 2023 | 1,5850 | 1,6550 | 1,5300 | 1,5400 | 1,5400 | - |
| 19 dic 2023 | 1,6250 | 1,6750 | 1,6250 | 1,6450 | 1,6450 | - |
| 18 dic 2023 | 1,6400 | 1,6450 | 1,5850 | 1,6000 | 1,6000 | - |
| 15 dic 2023 | 1,6950 | 1,7350 | 1,6050 | 1,6150 | 1,6150 | - |
| *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.