Mercados españoles cerrados en 5 hrs 15 min
IBEX 35
11.411,70 +58,60 (+0,52%) Euro Stoxx 50
5.069,78 +34,12 (+0,68%) Dólar/Euro
1,0883 +0,0008 (+0,08%) Petróleo Brent
78,64 +0,23 (+0,29%) Oro
2.379,10 +3,60 (+0,15%) Bitcoin EUR
65.178,55 +33,80 (+0,05%)
Bradespar SA (FXMA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 100 |
| 05 jun 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 04 jun 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 03 jun 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 31 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 30 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 29 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 28 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 27 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 24 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 23 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 22 may 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 21 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 20 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 17 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 16 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 15 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 14 may 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 13 may 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 10 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 09 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 08 may 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 07 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 06 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 03 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 02 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 30 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 30 abr 2024 | 0.740551 Dividendo | |||||
| 29 abr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,9194 | - |
| 26 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8875 | - |
| 25 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,9992 | - |
| 24 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8875 | - |
| 23 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,9673 | - |
| 22 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,9833 | - |
| 19 abr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,8556 | - |
| 18 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,8716 | - |
| 17 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,8716 | - |
| 16 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8875 | - |
| 15 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,8716 | - |
| 12 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,9833 | - |
| 11 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,9035 | - |
| 10 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,9514 | - |
| 09 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,0152 | - |
| 08 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,8078 | - |
| 05 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,9833 | - |
| 04 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,9514 | - |
| 03 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,9514 | - |
| 02 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,9035 | - |
| 28 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,9354 | - |
| 27 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,9992 | - |
| 26 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8875 | - |
| 25 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,8078 | - |
| 22 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8397 | - |
| 21 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8397 | - |
| 20 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,9035 | - |
| 19 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7280 | - |
| 18 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8397 | - |
| 15 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,8556 | - |
| 14 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8875 | - |
| 13 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,8875 | - |
| 12 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,0152 | - |
| 11 mar 2024 | 3,6200 | 3,8000 | 3,6200 | 3,8000 | 3,0311 | 100 |
| 08 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0630 | 1000 |
| 07 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,9035 | - |
| 06 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,9194 | - |
| 05 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,9194 | - |
| 04 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,9992 | - |
| 01 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 29 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,0471 | - |
| 28 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0949 | - |
| 27 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 26 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,0790 | - |
| 23 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 22 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 21 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0630 | - |
| 20 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 19 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 16 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 15 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 14 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 13 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 12 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 09 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 08 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 07 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 06 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 05 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,0311 | - |
| 02 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,9833 | - |
| 01 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0630 | - |
| 31 ene 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0630 | - |
| 30 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,0790 | - |
| 29 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0949 | - |
| 26 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,0790 | - |
| 25 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0949 | - |
| 24 ene 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,0630 | - |
| 23 ene 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,9673 | - |
| 22 ene 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,1268 | - |
| 19 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,0949 | - |
| 18 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,1907 | - |
| 17 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,2066 | - |
| *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.