Mercados españoles cerrados
S&P 500
5.486,23 +54,63 (+1,01%) Nasdaq
17.916,99 +228,11 (+1,29%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0735 +0,0026 (+0,25%) Petróleo Brent
84,48 +1,86 (+2,25%) Bitcoin EUR
62.221,25 +224,79 (+0,36%)
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:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 200 |
| 14 jun 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 13 jun 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 12 jun 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 11 jun 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 10 jun 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 07 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06 jun 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 05 jun 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 04 jun 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 03 jun 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 31 may 2024 | 3,1200 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 200 |
| 30 may 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 29 may 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 28 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 27 may 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 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 | - |
| *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.