Mercados españoles cerrados en 4 hrs 2 min
IBEX 35
10.986,30 +34,80 (+0,32%) Euro Stoxx 50
4.912,18 +9,58 (+0,20%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
87,01 +0,62 (+0,72%) Oro
2.345,60 +9,00 (+0,39%) Bitcoin EUR
57.534,05 +483,91 (+0,85%)
Zijin Mining Group Co Ltd (FJZ.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:09PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,9855 | 1,9855 | 1,9405 | 1,9405 | 1,9405 | 5000 |
| 27 jun 2024 | 1,9200 | 1,9200 | 1,8910 | 1,8910 | 1,8910 | - |
| 26 jun 2024 | 1,9475 | 1,9660 | 1,9430 | 1,9660 | 1,9660 | - |
| 25 jun 2024 | 1,9810 | 1,9810 | 1,9560 | 1,9560 | 1,9560 | - |
| 24 jun 2024 | 2,0010 | 2,0040 | 1,9995 | 2,0040 | 2,0040 | - |
| 21 jun 2024 | 1,9880 | 1,9880 | 1,9720 | 1,9720 | 1,9720 | - |
| 20 jun 2024 | 1,9960 | 1,9995 | 1,9765 | 1,9995 | 1,9995 | - |
| 19 jun 2024 | 1,9650 | 1,9700 | 1,9650 | 1,9660 | 1,9660 | - |
| 18 jun 2024 | 1,9225 | 1,9260 | 1,9000 | 1,9225 | 1,9225 | - |
| 17 jun 2024 | 1,9570 | 1,9570 | 1,9435 | 1,9555 | 1,9555 | - |
| 14 jun 2024 | 1,9825 | 1,9860 | 1,9730 | 1,9800 | 1,9800 | - |
| 13 jun 2024 | 1,9265 | 1,9575 | 1,9265 | 1,9575 | 1,9575 | - |
| 12 jun 2024 | 1,9955 | 1,9955 | 1,9755 | 1,9780 | 1,9780 | - |
| 11 jun 2024 | 1,9860 | 1,9860 | 1,9650 | 1,9650 | 1,9650 | - |
| 10 jun 2024 | 2,0240 | 2,0250 | 2,0240 | 2,0250 | 2,0250 | - |
| 07 jun 2024 | 2,0330 | 2,0700 | 1,9950 | 1,9950 | 1,9950 | 5000 |
| 06 jun 2024 | 1,9455 | 2,0140 | 1,9455 | 2,0080 | 2,0080 | - |
| 05 jun 2024 | 1,9320 | 1,9325 | 1,9220 | 1,9325 | 1,9325 | - |
| 04 jun 2024 | 1,9685 | 1,9685 | 1,9565 | 1,9635 | 1,9635 | - |
| 03 jun 2024 | 1,9675 | 1,9990 | 1,9675 | 1,9925 | 1,9925 | - |
| 31 may 2024 | 1,9915 | 1,9915 | 1,9380 | 1,9535 | 1,9535 | - |
| 30 may 2024 | 2,0060 | 2,0310 | 2,0060 | 2,0310 | 2,0310 | - |
| 29 may 2024 | 2,1240 | 2,1290 | 2,1160 | 2,1280 | 2,1280 | - |
| 28 may 2024 | 2,1150 | 2,1210 | 2,0910 | 2,1210 | 2,1210 | - |
| 27 may 2024 | 2,0910 | 2,1120 | 2,0910 | 2,1120 | 2,1120 | - |
| 24 may 2024 | 2,0640 | 2,0640 | 2,0350 | 2,0350 | 2,0350 | - |
| 23 may 2024 | 2,0800 | 2,0830 | 2,0160 | 2,0160 | 2,0160 | - |
| 22 may 2024 | 2,1450 | 2,1800 | 2,1360 | 2,1360 | 2,1360 | 2283 |
| 21 may 2024 | 2,1730 | 2,1850 | 2,1730 | 2,1850 | 2,1850 | - |
| 21 may 2024 | 0.219939 Dividendo | |||||
| 20 may 2024 | 2,3450 | 2,3550 | 2,3120 | 2,3310 | 2,1111 | - |
| 17 may 2024 | 2,1890 | 2,2900 | 2,1890 | 2,2900 | 2,0739 | - |
| 16 may 2024 | 2,1770 | 2,1790 | 2,1660 | 2,1770 | 1,9716 | - |
| 15 may 2024 | 2,1720 | 2,1790 | 2,1720 | 2,1790 | 1,9734 | - |
| 14 may 2024 | 2,1490 | 2,1760 | 2,1490 | 2,1760 | 1,9707 | - |
| 13 may 2024 | 2,1320 | 2,1360 | 2,1320 | 2,1320 | 1,9308 | - |
| 10 may 2024 | 2,1250 | 2,1340 | 2,1250 | 2,1330 | 1,9317 | - |
| 09 may 2024 | 2,0970 | 2,1320 | 2,0920 | 2,1320 | 1,9308 | - |
| 08 may 2024 | 2,0520 | 2,0520 | 2,0450 | 2,0500 | 1,8566 | - |
| 07 may 2024 | 2,0470 | 2,0560 | 2,0470 | 2,0560 | 1,8620 | - |
| 06 may 2024 | 2,0390 | 2,0570 | 2,0390 | 2,0570 | 1,8629 | - |
| 03 may 2024 | 2,0620 | 2,0620 | 2,0580 | 2,0620 | 1,8674 | - |
| 02 may 2024 | 2,0750 | 2,1050 | 2,0610 | 2,1050 | 1,9064 | - |
| 30 abr 2024 | 2,0720 | 2,0720 | 2,0540 | 2,0610 | 1,8665 | - |
| 29 abr 2024 | 2,0820 | 2,0820 | 2,0760 | 2,0760 | 1,8801 | - |
| 26 abr 2024 | 2,1010 | 2,1010 | 2,0910 | 2,0950 | 1,8973 | - |
| 25 abr 2024 | 2,0140 | 2,0430 | 2,0140 | 2,0430 | 1,8502 | - |
| 24 abr 2024 | 2,0210 | 2,0240 | 2,0050 | 2,0050 | 1,8158 | - |
| 23 abr 2024 | 1,9740 | 1,9740 | 1,9190 | 1,9340 | 1,7515 | - |
| 22 abr 2024 | 2,0120 | 2,0230 | 2,0080 | 2,0140 | 1,8240 | - |
| 19 abr 2024 | 2,1020 | 2,1210 | 2,1020 | 2,1130 | 1,9136 | - |
| 18 abr 2024 | 2,0910 | 2,1080 | 2,0910 | 2,1030 | 1,9046 | - |
| 17 abr 2024 | 2,0850 | 2,0850 | 2,0660 | 2,0680 | 1,8729 | - |
| 16 abr 2024 | 2,1010 | 2,1010 | 2,0700 | 2,0740 | 1,8783 | - |
| 15 abr 2024 | 2,1230 | 2,1320 | 2,1230 | 2,1300 | 1,9290 | - |
| 12 abr 2024 | 2,1440 | 2,1440 | 2,1190 | 2,1190 | 1,9191 | - |
| 11 abr 2024 | 2,1110 | 2,1110 | 2,0600 | 2,0670 | 1,8720 | - |
| 10 abr 2024 | 2,0570 | 2,0630 | 2,0020 | 2,0020 | 1,8131 | - |
| 09 abr 2024 | 1,9730 | 1,9780 | 1,9600 | 1,9750 | 1,7887 | - |
| 08 abr 2024 | 1,9850 | 1,9850 | 1,9655 | 1,9680 | 1,7823 | - |
| 05 abr 2024 | 1,9930 | 1,9930 | 1,9795 | 1,9915 | 1,8036 | - |
| 04 abr 2024 | 1,9760 | 1,9855 | 1,9725 | 1,9725 | 1,7864 | - |
| 03 abr 2024 | 1,9965 | 1,9965 | 1,9775 | 1,9775 | 1,7909 | - |
| 02 abr 2024 | 1,9235 | 1,9270 | 1,9030 | 1,9120 | 1,7316 | - |
| 28 mar 2024 | 1,8625 | 1,8625 | 1,8415 | 1,8435 | 1,6696 | - |
| 27 mar 2024 | 1,8100 | 1,8160 | 1,8075 | 1,8160 | 1,6447 | - |
| 26 mar 2024 | 1,7765 | 1,7765 | 1,7555 | 1,7555 | 1,5899 | - |
| 25 mar 2024 | 1,8285 | 1,8285 | 1,7985 | 1,7985 | 1,6288 | - |
| 22 mar 2024 | 1,7995 | 1,8005 | 1,7645 | 1,7645 | 1,5980 | - |
| 21 mar 2024 | 1,8245 | 1,8360 | 1,8190 | 1,8360 | 1,6628 | - |
| 20 mar 2024 | 1,7935 | 1,7965 | 1,7925 | 1,7965 | 1,6270 | - |
| 19 mar 2024 | 1,7940 | 1,7990 | 1,7940 | 1,7985 | 1,6288 | - |
| 18 mar 2024 | 1,8500 | 1,8500 | 1,8050 | 1,8130 | 1,6419 | - |
| 15 mar 2024 | 1,8650 | 1,8665 | 1,8345 | 1,8500 | 1,6754 | - |
| 14 mar 2024 | 1,7860 | 1,7920 | 1,7855 | 1,7920 | 1,6229 | - |
| 13 mar 2024 | 1,7445 | 1,7445 | 1,7320 | 1,7320 | 1,5686 | - |
| 12 mar 2024 | 1,6760 | 1,6835 | 1,6630 | 1,6630 | 1,5061 | - |
| 11 mar 2024 | 1,6850 | 1,6970 | 1,6825 | 1,6825 | 1,5237 | - |
| 08 mar 2024 | 1,6955 | 1,7020 | 1,6950 | 1,7020 | 1,5414 | - |
| 07 mar 2024 | 1,6855 | 1,6960 | 1,6820 | 1,6820 | 1,5233 | - |
| 06 mar 2024 | 1,6325 | 1,6475 | 1,6325 | 1,6450 | 1,4898 | - |
| 05 mar 2024 | 1,5630 | 1,5630 | 1,5495 | 1,5495 | 1,4033 | - |
| 04 mar 2024 | 1,5240 | 1,5330 | 1,5240 | 1,5330 | 1,3884 | - |
| 01 mar 2024 | 1,5240 | 1,5240 | 1,5000 | 1,5110 | 1,3684 | - |
| 29 feb 2024 | 1,4950 | 1,4950 | 1,4900 | 1,4900 | 1,3494 | - |
| 28 feb 2024 | 1,5050 | 1,5050 | 1,4895 | 1,4945 | 1,3535 | - |
| 27 feb 2024 | 1,5330 | 1,5330 | 1,5260 | 1,5320 | 1,3874 | - |
| 26 feb 2024 | 1,5505 | 1,5505 | 1,5465 | 1,5465 | 1,4006 | - |
| 23 feb 2024 | 1,5510 | 1,5755 | 1,5510 | 1,5725 | 1,4241 | - |
| 22 feb 2024 | 1,5290 | 1,5325 | 1,5230 | 1,5325 | 1,3879 | - |
| 21 feb 2024 | 1,5020 | 1,5025 | 1,4810 | 1,4850 | 1,3449 | - |
| 20 feb 2024 | 1,4680 | 1,4685 | 1,4550 | 1,4550 | 1,3177 | - |
| 19 feb 2024 | 1,4590 | 1,4640 | 1,4540 | 1,4540 | 1,3168 | - |
| 16 feb 2024 | 1,3930 | 1,3930 | 1,3735 | 1,3735 | 1,2439 | - |
| 15 feb 2024 | 1,3645 | 1,3645 | 1,3510 | 1,3580 | 1,2299 | - |
| 14 feb 2024 | 1,3620 | 1,3655 | 1,3435 | 1,3465 | 1,2195 | - |
| 13 feb 2024 | 1,3345 | 1,3545 | 1,3145 | 1,3345 | 1,2086 | - |
| 12 feb 2024 | 1,3345 | 1,3345 | 1,3345 | 1,3345 | 1,2086 | - |
| 09 feb 2024 | 1,3585 | 1,3610 | 1,3355 | 1,3370 | 1,2108 | - |
| 08 feb 2024 | 1,3810 | 1,3810 | 1,3505 | 1,3535 | 1,2258 | - |
| *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.