Mercados españoles abiertos en 1 hr 30 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
38.057,50 +429,02 (+1,14%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
59.859,20 +110,59 (+0,19%)
Fortuna Silver Mines Inc (F4S.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,2930 | 4,2930 | 4,2930 | 4,2930 | 4,2930 | - |
| 24 abr 2024 | 4,3390 | 4,3390 | 4,3390 | 4,3390 | 4,3390 | - |
| 23 abr 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | - |
| 22 abr 2024 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | - |
| 19 abr 2024 | 4,1930 | 4,1930 | 4,1930 | 4,1930 | 4,1930 | - |
| 18 abr 2024 | 4,2720 | 4,2720 | 4,2720 | 4,2720 | 4,2720 | - |
| 17 abr 2024 | 4,2510 | 4,2510 | 4,2510 | 4,2510 | 4,2510 | - |
| 16 abr 2024 | 4,2610 | 4,2610 | 4,2610 | 4,2610 | 4,2610 | - |
| 15 abr 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
| 12 abr 2024 | 4,4740 | 4,5000 | 4,4740 | 4,5000 | 4,5000 | 426 |
| 11 abr 2024 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | - |
| 10 abr 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
| 09 abr 2024 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | - |
| 08 abr 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 05 abr 2024 | 4,1430 | 4,1430 | 4,1430 | 4,1430 | 4,1430 | - |
| 04 abr 2024 | 4,1900 | 4,1980 | 4,1900 | 4,1980 | 4,1980 | 1000 |
| 03 abr 2024 | 3,7520 | 3,9930 | 3,7520 | 3,9930 | 3,9930 | 500 |
| 02 abr 2024 | 3,5540 | 3,6620 | 3,5540 | 3,6490 | 3,6490 | 3100 |
| 28 mar 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 27 mar 2024 | 3,1690 | 3,1690 | 3,1690 | 3,1690 | 3,1690 | - |
| 26 mar 2024 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | - |
| 25 mar 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 22 mar 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 21 mar 2024 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | - |
| 20 mar 2024 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | - |
| 19 mar 2024 | 3,0660 | 3,0660 | 3,0540 | 3,0540 | 3,0540 | 10.000 |
| 18 mar 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
| 15 mar 2024 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | - |
| 14 mar 2024 | 3,1090 | 3,1090 | 3,1090 | 3,1090 | 3,1090 | - |
| 13 mar 2024 | 3,0430 | 3,0430 | 3,0430 | 3,0430 | 3,0430 | - |
| 12 mar 2024 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | - |
| 11 mar 2024 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | - |
| 08 mar 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | - |
| 07 mar 2024 | 2,8100 | 2,8390 | 2,8100 | 2,8390 | 2,8390 | 10.000 |
| 06 mar 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | - |
| 05 mar 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 04 mar 2024 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | - |
| 01 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 29 feb 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
| 28 feb 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
| 27 feb 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | - |
| 26 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 23 feb 2024 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | - |
| 22 feb 2024 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | - |
| 21 feb 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
| 20 feb 2024 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | - |
| 19 feb 2024 | 2,5910 | 2,5910 | 2,5910 | 2,5910 | 2,5910 | - |
| 16 feb 2024 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | - |
| 15 feb 2024 | 2,5710 | 2,5710 | 2,5710 | 2,5710 | 2,5710 | - |
| 14 feb 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
| 13 feb 2024 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | - |
| 12 feb 2024 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | - |
| 09 feb 2024 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | - |
| 08 feb 2024 | 2,7860 | 2,7860 | 2,7860 | 2,7860 | 2,7860 | - |
| 07 feb 2024 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | - |
| 06 feb 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | - |
| 05 feb 2024 | 2,8790 | 2,8790 | 2,8790 | 2,8790 | 2,8790 | - |
| 02 feb 2024 | 2,9020 | 2,9200 | 2,9020 | 2,9200 | 2,9200 | 2450 |
| 01 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 31 ene 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | - |
| 30 ene 2024 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | - |
| 29 ene 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | - |
| 26 ene 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | - |
| 25 ene 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | - |
| 24 ene 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
| 23 ene 2024 | 2,8350 | 2,8350 | 2,8240 | 2,8240 | 2,8240 | 850 |
| 22 ene 2024 | 2,6990 | 2,6990 | 2,6990 | 2,6990 | 2,6990 | - |
| 19 ene 2024 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | - |
| 18 ene 2024 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | - |
| 17 ene 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
| 16 ene 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | - |
| 15 ene 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 12 ene 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 11 ene 2024 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | - |
| 10 ene 2024 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | - |
| 09 ene 2024 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | - |
| 08 ene 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | - |
| 05 ene 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 04 ene 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
| 03 ene 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | - |
| 02 ene 2024 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | - |
| 29 dic 2023 | 3,4790 | 3,5110 | 3,4790 | 3,5110 | 3,5110 | 610 |
| 28 dic 2023 | 3,5890 | 3,5890 | 3,5890 | 3,5890 | 3,5890 | - |
| 27 dic 2023 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 22 dic 2023 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 21 dic 2023 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | - |
| 20 dic 2023 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 19 dic 2023 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 18 dic 2023 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 15 dic 2023 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
| 14 dic 2023 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 13 dic 2023 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 12 dic 2023 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | - |
| 11 dic 2023 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | - |
| 08 dic 2023 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | - |
| 07 dic 2023 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | - |
| 06 dic 2023 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
| 05 dic 2023 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 04 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 01 dic 2023 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| *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.