Mercados españoles cerrados en 5 hrs 7 min
IBEX 35
10.913,10 +58,40 (+0,54%) Euro Stoxx 50
4.956,53 +35,05 (+0,71%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
83,63 +0,67 (+0,81%) Oro
2.329,00 +20,40 (+0,88%) Bitcoin EUR
60.255,23 +1.101,61 (+1,86%)
Derwent London PLC (DVK.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:34AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 25,20 | 25,20 | 25,00 | 25,20 | 25,20 | - |
| 03 may 2024 | 24,40 | 25,20 | 24,40 | 25,20 | 25,20 | - |
| 02 may 2024 | 24,00 | 24,40 | 24,00 | 24,40 | 24,40 | - |
| 30 abr 2024 | 24,60 | 24,60 | 24,20 | 24,20 | 24,20 | - |
| 29 abr 2024 | 24,00 | 24,40 | 24,00 | 24,00 | 24,00 | - |
| 26 abr 2024 | 23,40 | 24,00 | 23,40 | 23,80 | 23,80 | - |
| 25 abr 2024 | 23,80 | 23,80 | 23,20 | 23,40 | 23,40 | - |
| 25 abr 2024 | 0.55 Dividendo | |||||
| 24 abr 2024 | 24,40 | 24,40 | 23,80 | 24,00 | 23,45 | - |
| 23 abr 2024 | 24,20 | 24,40 | 24,00 | 24,40 | 23,84 | - |
| 22 abr 2024 | 23,80 | 24,20 | 23,80 | 24,20 | 23,65 | - |
| 19 abr 2024 | 24,00 | 24,00 | 23,60 | 23,60 | 23,06 | - |
| 18 abr 2024 | 23,20 | 24,00 | 23,20 | 23,80 | 23,25 | - |
| 17 abr 2024 | 23,60 | 24,20 | 23,40 | 24,20 | 23,65 | - |
| 16 abr 2024 | 24,40 | 24,40 | 23,60 | 24,40 | 23,84 | - |
| 15 abr 2024 | 24,40 | 24,40 | 24,00 | 24,40 | 23,84 | - |
| 12 abr 2024 | 24,40 | 24,80 | 24,40 | 24,40 | 23,84 | - |
| 11 abr 2024 | 24,20 | 24,60 | 24,20 | 24,60 | 24,04 | - |
| 10 abr 2024 | 24,60 | 24,80 | 23,80 | 24,60 | 24,04 | - |
| 09 abr 2024 | 24,60 | 24,60 | 24,20 | 24,60 | 24,04 | - |
| 08 abr 2024 | 24,20 | 24,60 | 24,00 | 24,20 | 23,65 | - |
| 05 abr 2024 | 24,80 | 24,80 | 24,00 | 24,40 | 23,84 | - |
| 04 abr 2024 | 24,60 | 24,80 | 24,60 | 24,80 | 24,23 | - |
| 03 abr 2024 | 24,80 | 24,80 | 24,40 | 24,80 | 24,23 | - |
| 02 abr 2024 | 25,60 | 25,60 | 24,60 | 25,40 | 24,82 | - |
| 28 mar 2024 | 25,40 | 25,60 | 25,00 | 25,20 | 24,62 | - |
| 27 mar 2024 | 25,60 | 25,60 | 25,00 | 25,40 | 24,82 | - |
| 26 mar 2024 | 25,40 | 25,60 | 25,20 | 25,60 | 25,01 | - |
| 25 mar 2024 | 25,00 | 25,40 | 24,80 | 25,00 | 24,43 | - |
| 22 mar 2024 | 25,40 | 25,40 | 24,80 | 25,20 | 24,62 | - |
| 21 mar 2024 | 24,60 | 25,40 | 24,60 | 25,20 | 24,62 | - |
| 20 mar 2024 | 24,20 | 24,80 | 24,20 | 24,40 | 23,84 | - |
| 19 mar 2024 | 24,60 | 24,60 | 24,20 | 24,40 | 23,84 | - |
| 18 mar 2024 | 24,40 | 24,60 | 24,00 | 24,60 | 24,04 | - |
| 15 mar 2024 | 24,40 | 25,00 | 24,00 | 24,60 | 24,04 | - |
| 14 mar 2024 | 25,40 | 25,40 | 24,20 | 24,80 | 24,23 | - |
| 13 mar 2024 | 25,40 | 25,60 | 25,00 | 25,40 | 24,82 | - |
| 12 mar 2024 | 25,00 | 25,40 | 25,00 | 25,40 | 24,82 | - |
| 11 mar 2024 | 24,80 | 25,00 | 24,80 | 25,00 | 24,43 | - |
| 08 mar 2024 | 24,00 | 24,80 | 23,80 | 24,60 | 24,04 | - |
| 07 mar 2024 | 23,80 | 24,20 | 23,60 | 24,00 | 23,45 | - |
| 06 mar 2024 | 23,80 | 24,20 | 23,80 | 24,20 | 23,65 | - |
| 05 mar 2024 | 23,60 | 24,00 | 23,60 | 23,80 | 23,25 | - |
| 04 mar 2024 | 23,60 | 23,60 | 23,20 | 23,60 | 23,06 | - |
| 01 mar 2024 | 22,60 | 23,60 | 22,60 | 23,60 | 23,06 | - |
| 29 feb 2024 | 22,60 | 22,80 | 22,40 | 22,80 | 22,28 | - |
| 28 feb 2024 | 22,60 | 23,00 | 22,40 | 22,40 | 21,89 | - |
| 27 feb 2024 | 22,40 | 22,60 | 22,40 | 22,60 | 22,08 | - |
| 26 feb 2024 | 22,80 | 22,80 | 22,40 | 22,40 | 21,89 | - |
| 23 feb 2024 | 23,00 | 23,00 | 22,80 | 22,80 | 22,28 | - |
| 22 feb 2024 | 23,00 | 23,20 | 22,80 | 23,20 | 22,67 | - |
| 21 feb 2024 | 23,20 | 23,40 | 23,00 | 23,20 | 22,67 | - |
| 20 feb 2024 | 23,40 | 23,40 | 23,00 | 23,00 | 22,47 | - |
| 19 feb 2024 | 23,40 | 23,60 | 23,20 | 23,20 | 22,67 | - |
| 16 feb 2024 | 23,20 | 23,60 | 23,20 | 23,40 | 22,86 | - |
| 15 feb 2024 | 22,80 | 23,20 | 22,80 | 23,20 | 22,67 | - |
| 14 feb 2024 | 23,00 | 23,20 | 22,80 | 23,20 | 22,67 | - |
| 13 feb 2024 | 23,40 | 23,60 | 23,00 | 23,00 | 22,47 | - |
| 12 feb 2024 | 23,60 | 23,80 | 23,00 | 23,80 | 23,25 | - |
| 09 feb 2024 | 23,20 | 23,60 | 22,80 | 23,60 | 23,06 | - |
| 08 feb 2024 | 23,60 | 23,80 | 23,40 | 23,60 | 23,06 | - |
| 07 feb 2024 | 24,00 | 24,20 | 23,60 | 24,20 | 23,65 | - |
| 06 feb 2024 | 24,00 | 24,00 | 23,40 | 24,00 | 23,45 | - |
| 05 feb 2024 | 24,20 | 24,40 | 23,80 | 24,00 | 23,45 | - |
| 02 feb 2024 | 24,40 | 24,80 | 24,20 | 24,60 | 24,04 | - |
| 01 feb 2024 | 25,40 | 25,40 | 24,40 | 24,80 | 24,23 | - |
| 31 ene 2024 | 25,20 | 25,40 | 25,00 | 25,20 | 24,62 | - |
| 30 ene 2024 | 25,40 | 25,40 | 25,00 | 25,20 | 24,62 | - |
| 29 ene 2024 | 24,80 | 25,40 | 24,40 | 25,20 | 24,62 | - |
| 26 ene 2024 | 24,60 | 25,00 | 24,40 | 24,80 | 24,23 | - |
| 25 ene 2024 | 24,80 | 24,80 | 24,40 | 24,60 | 24,04 | - |
| 24 ene 2024 | 24,20 | 24,80 | 24,20 | 24,60 | 24,04 | - |
| 23 ene 2024 | 24,60 | 24,60 | 24,00 | 24,40 | 23,84 | - |
| 22 ene 2024 | 24,20 | 24,60 | 24,20 | 24,60 | 24,04 | - |
| 19 ene 2024 | 24,20 | 24,40 | 23,80 | 24,20 | 23,65 | - |
| 18 ene 2024 | 24,40 | 24,40 | 24,00 | 24,40 | 23,84 | - |
| 17 ene 2024 | 25,20 | 25,20 | 24,00 | 24,80 | 24,23 | - |
| 16 ene 2024 | 25,20 | 25,40 | 25,00 | 25,20 | 24,62 | - |
| 15 ene 2024 | 25,60 | 25,80 | 25,00 | 25,40 | 24,82 | - |
| 12 ene 2024 | 26,20 | 26,60 | 25,40 | 25,80 | 25,21 | - |
| 11 ene 2024 | 26,60 | 26,80 | 26,20 | 26,20 | 25,60 | - |
| 10 ene 2024 | 26,80 | 27,00 | 26,60 | 26,60 | 25,99 | - |
| 09 ene 2024 | 27,20 | 27,20 | 26,80 | 26,80 | 26,19 | - |
| 08 ene 2024 | 26,80 | 27,20 | 26,40 | 26,60 | 25,99 | - |
| 05 ene 2024 | 27,00 | 27,00 | 26,60 | 26,80 | 26,19 | - |
| 04 ene 2024 | 27,00 | 27,20 | 26,80 | 27,00 | 26,38 | - |
| 03 ene 2024 | 27,20 | 27,60 | 27,00 | 27,00 | 26,38 | - |
| 02 ene 2024 | 27,40 | 27,60 | 27,20 | 27,20 | 26,58 | - |
| 29 dic 2023 | 27,80 | 27,80 | 27,40 | 27,40 | 26,77 | - |
| 28 dic 2023 | 28,00 | 28,00 | 27,60 | 28,00 | 27,36 | - |
| 27 dic 2023 | 27,60 | 28,00 | 27,60 | 28,00 | 27,36 | - |
| 22 dic 2023 | 27,40 | 28,00 | 27,20 | 28,00 | 27,36 | - |
| 21 dic 2023 | 27,80 | 27,80 | 27,40 | 27,40 | 26,77 | - |
| 20 dic 2023 | 27,00 | 28,00 | 27,00 | 27,80 | 27,16 | - |
| 19 dic 2023 | 27,20 | 27,60 | 27,00 | 27,00 | 26,38 | - |
| 18 dic 2023 | 27,80 | 27,80 | 27,20 | 27,20 | 26,58 | - |
| 15 dic 2023 | 28,00 | 28,40 | 27,80 | 27,80 | 27,16 | - |
| 14 dic 2023 | 26,00 | 28,00 | 26,00 | 28,00 | 27,36 | - |
| 13 dic 2023 | 26,40 | 26,40 | 25,60 | 26,40 | 25,80 | - |
| 12 dic 2023 | 26,00 | 26,20 | 25,60 | 26,20 | 25,60 | - |
| *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.