Mercados españoles cerrados en 1 hr 49 mins
IBEX 35
11.294,20 +48,20 (+0,43%) Euro Stoxx 50
5.049,11 +13,70 (+0,27%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
82,87 +0,75 (+0,91%) Oro
2.351,50 +17,00 (+0,73%) Bitcoin EUR
63.377,62 -187,94 (-0,30%)
Firstrand Ltd (FSRA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 500 |
| 24 may 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 23 may 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 22 may 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 21 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 20 may 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 17 may 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 16 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 15 may 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 14 may 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 13 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 10 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 09 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 08 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 07 may 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 06 may 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 03 may 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 02 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 30 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 29 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 26 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 25 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 24 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 23 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 22 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 19 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 18 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 17 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 16 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 15 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 12 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 11 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 10 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 09 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 08 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 04 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 03 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 02 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 27 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 26 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 26 mar 2024 | 2 Dividendo | |||||
| 25 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | - |
| 22 mar 2024 | 3,0200 | 3,0600 | 3,0200 | 3,0600 | 1,0063 | 500 |
| 21 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 0,9866 | - |
| 20 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 0,9866 | - |
| 19 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | - |
| 18 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 15 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 14 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
| 13 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 12 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 11 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 08 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 07 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
| 06 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,0063 | - |
| 05 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 0,9932 | - |
| 04 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
| 01 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 29 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 28 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 27 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,0063 | - |
| 26 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 23 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1,0458 | - |
| 22 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
| 21 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 20 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 19 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 16 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
| 15 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 14 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 13 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 12 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 09 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 08 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
| 07 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 06 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | - |
| 05 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 02 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
| 01 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1,0852 | - |
| 31 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 30 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
| 29 ene 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,0918 | - |
| 26 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | - |
| 25 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
| 24 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
| 23 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
| 22 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
| 19 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 18 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 17 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 16 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | - |
| 15 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 12 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 11 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1,1444 | - |
| 10 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 09 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1,1510 | - |
| 08 ene 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,1247 | - |
| 05 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1,1313 | - |
| *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.