Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.563,75 +180,13 (+0,32%)
Granite Point Mortgage Trust Inc (G18.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:21PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,4800 | 3,5200 | 3,4000 | 3,4000 | 3,4000 | - |
| 09 may 2024 | 3,5600 | 3,6200 | 3,4800 | 3,4800 | 3,4800 | - |
| 08 may 2024 | 3,9400 | 3,9400 | 3,4000 | 3,5800 | 3,5800 | - |
| 07 may 2024 | 4,0800 | 4,1600 | 4,0800 | 4,0800 | 4,0800 | - |
| 06 may 2024 | 4,1000 | 4,1400 | 4,0600 | 4,0600 | 4,0600 | - |
| 03 may 2024 | 4,0400 | 4,1400 | 4,0400 | 4,1400 | 4,1400 | - |
| 02 may 2024 | 4,0200 | 4,1000 | 4,0200 | 4,0400 | 4,0400 | - |
| 30 abr 2024 | 4,1200 | 4,1200 | 4,0600 | 4,0600 | 4,0600 | - |
| 29 abr 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1200 | 4,1200 | - |
| 26 abr 2024 | 4,0400 | 4,1200 | 4,0200 | 4,1200 | 4,1200 | - |
| 25 abr 2024 | 4,1200 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | - |
| 24 abr 2024 | 4,1800 | 4,1800 | 4,1000 | 4,1400 | 4,1400 | - |
| 23 abr 2024 | 4,1400 | 4,2400 | 4,1400 | 4,2000 | 4,2000 | - |
| 22 abr 2024 | 4,1200 | 4,1600 | 4,0800 | 4,1400 | 4,1400 | - |
| 19 abr 2024 | 4,0400 | 4,1000 | 4,0200 | 4,1000 | 4,1000 | - |
| 18 abr 2024 | 4,0000 | 4,1000 | 3,9800 | 4,0400 | 4,0400 | - |
| 17 abr 2024 | 3,9800 | 4,0200 | 3,9600 | 4,0000 | 4,0000 | - |
| 16 abr 2024 | 4,0600 | 4,1000 | 3,9600 | 3,9600 | 3,9600 | - |
| 15 abr 2024 | 4,1600 | 4,2200 | 4,1000 | 4,1000 | 4,1000 | - |
| 12 abr 2024 | 4,1000 | 4,1600 | 4,0800 | 4,1400 | 4,1400 | - |
| 11 abr 2024 | 3,9600 | 4,0800 | 3,9600 | 4,0800 | 4,0800 | - |
| 10 abr 2024 | 4,1600 | 4,1800 | 3,9600 | 3,9600 | 3,9600 | - |
| 09 abr 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1600 | 4,1600 | - |
| 08 abr 2024 | 4,0800 | 4,1400 | 4,0800 | 4,1400 | 4,1400 | - |
| 05 abr 2024 | 4,1600 | 4,1800 | 4,1200 | 4,1200 | 4,1200 | - |
| 04 abr 2024 | 4,1800 | 4,2200 | 4,1400 | 4,1400 | 4,1400 | - |
| 03 abr 2024 | 4,1600 | 4,1800 | 4,1400 | 4,1400 | 4,1400 | - |
| 02 abr 2024 | 4,2800 | 4,3200 | 4,1200 | 4,1200 | 4,1200 | - |
| 28 mar 2024 | 4,4800 | 4,5000 | 4,3600 | 4,3800 | 4,3800 | - |
| 28 mar 2024 | 0.15 Dividendo | |||||
| 27 mar 2024 | 4,4400 | 4,5600 | 4,4400 | 4,5000 | 4,3500 | - |
| 26 mar 2024 | 4,5200 | 4,5400 | 4,4400 | 4,4400 | 4,2920 | - |
| 25 mar 2024 | 4,4800 | 4,6200 | 4,4800 | 4,5200 | 4,3693 | - |
| 22 mar 2024 | 4,5400 | 4,5400 | 4,4800 | 4,4800 | 4,3307 | - |
| 21 mar 2024 | 4,5000 | 4,5800 | 4,4600 | 4,5200 | 4,3693 | - |
| 20 mar 2024 | 4,3400 | 4,4600 | 4,3400 | 4,4600 | 4,3113 | - |
| 19 mar 2024 | 4,3800 | 4,4000 | 4,3400 | 4,3400 | 4,1953 | - |
| 18 mar 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4000 | 4,2533 | - |
| 15 mar 2024 | 4,3000 | 4,3400 | 4,1600 | 4,3400 | 4,1953 | - |
| 14 mar 2024 | 4,4200 | 4,4800 | 4,3200 | 4,3200 | 4,1760 | - |
| 13 mar 2024 | 4,3800 | 4,4600 | 4,3800 | 4,4200 | 4,2727 | - |
| 12 mar 2024 | 4,3800 | 4,4200 | 4,3600 | 4,3800 | 4,2340 | - |
| 11 mar 2024 | 4,3400 | 4,4200 | 4,3400 | 4,3800 | 4,2340 | - |
| 08 mar 2024 | 4,3200 | 4,4000 | 4,3200 | 4,3600 | 4,2147 | - |
| 07 mar 2024 | 4,2800 | 4,3800 | 4,2800 | 4,3200 | 4,1760 | - |
| 06 mar 2024 | 4,2800 | 4,3200 | 4,2800 | 4,3000 | 4,1567 | - |
| 05 mar 2024 | 4,2600 | 4,3200 | 4,2400 | 4,3000 | 4,1567 | - |
| 04 mar 2024 | 4,4000 | 4,4200 | 4,2600 | 4,2600 | 4,1180 | - |
| 01 mar 2024 | 4,3800 | 4,4000 | 4,3400 | 4,4000 | 4,2533 | - |
| 29 feb 2024 | 4,2000 | 4,4200 | 4,1800 | 4,3800 | 4,2340 | - |
| 28 feb 2024 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,0793 | - |
| 27 feb 2024 | 4,2600 | 4,3200 | 4,2600 | 4,3200 | 4,1760 | - |
| 26 feb 2024 | 4,3200 | 4,3400 | 4,2400 | 4,2600 | 4,1180 | - |
| 23 feb 2024 | 4,3200 | 4,3400 | 4,2400 | 4,3400 | 4,1953 | - |
| 22 feb 2024 | 4,3400 | 4,3800 | 4,2600 | 4,3400 | 4,1953 | - |
| 21 feb 2024 | 4,1800 | 4,3400 | 4,1400 | 4,3400 | 4,1953 | - |
| 20 feb 2024 | 4,3600 | 4,3600 | 4,1200 | 4,1200 | 3,9827 | - |
| 19 feb 2024 | 4,3600 | 4,3800 | 4,3600 | 4,3600 | 4,2147 | - |
| 16 feb 2024 | 4,5000 | 4,5600 | 4,3600 | 4,3600 | 4,2147 | - |
| 15 feb 2024 | 4,8400 | 4,8800 | 4,2600 | 4,5200 | 4,3693 | - |
| 14 feb 2024 | 4,7400 | 4,8600 | 4,7400 | 4,8600 | 4,6980 | - |
| 13 feb 2024 | 4,9000 | 4,9000 | 4,7000 | 4,7000 | 4,5433 | - |
| 12 feb 2024 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,7367 | - |
| 09 feb 2024 | 4,8000 | 4,8600 | 4,7600 | 4,7800 | 4,6207 | - |
| 08 feb 2024 | 4,8000 | 4,8400 | 4,8000 | 4,8000 | 4,6400 | - |
| 07 feb 2024 | 5,0500 | 5,0500 | 4,8200 | 4,8200 | 4,6593 | - |
| 06 feb 2024 | 5,0000 | 5,0500 | 4,9800 | 5,0500 | 4,8817 | - |
| 05 feb 2024 | 4,9600 | 5,0500 | 4,8200 | 5,0000 | 4,8333 | - |
| 02 feb 2024 | 5,1000 | 5,1000 | 4,9600 | 4,9800 | 4,8140 | - |
| 01 feb 2024 | 5,2000 | 5,2000 | 5,0000 | 5,1000 | 4,9300 | - |
| 31 ene 2024 | 5,4500 | 5,4500 | 5,1500 | 5,1500 | 4,9783 | - |
| 30 ene 2024 | 5,6000 | 5,6000 | 5,4500 | 5,4500 | 5,2683 | - |
| 29 ene 2024 | 5,5000 | 5,5500 | 5,5000 | 5,5500 | 5,3650 | - |
| 26 ene 2024 | 5,4000 | 5,5000 | 5,4000 | 5,4500 | 5,2683 | - |
| 25 ene 2024 | 5,3500 | 5,4500 | 5,3000 | 5,4000 | 5,2200 | - |
| 24 ene 2024 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,1717 | - |
| 23 ene 2024 | 5,3000 | 5,3500 | 5,3000 | 5,3500 | 5,1717 | - |
| 22 ene 2024 | 5,2000 | 5,3500 | 5,2000 | 5,3000 | 5,1233 | - |
| 19 ene 2024 | 5,1000 | 5,2000 | 5,0000 | 5,2000 | 5,0267 | - |
| 18 ene 2024 | 5,0500 | 5,1000 | 5,0000 | 5,1000 | 4,9300 | - |
| 17 ene 2024 | 5,2000 | 5,3000 | 4,9600 | 5,0500 | 4,8817 | - |
| 16 ene 2024 | 5,3500 | 5,4000 | 5,2000 | 5,2500 | 5,0750 | - |
| 15 ene 2024 | 5,4000 | 5,4000 | 5,3500 | 5,3500 | 5,1717 | - |
| 12 ene 2024 | 5,3000 | 5,4000 | 5,3000 | 5,3500 | 5,1717 | - |
| 11 ene 2024 | 5,3500 | 5,4000 | 5,2000 | 5,2500 | 5,0750 | - |
| 10 ene 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1233 | - |
| 09 ene 2024 | 5,4000 | 5,4000 | 5,2500 | 5,3000 | 5,1233 | - |
| 08 ene 2024 | 5,2000 | 5,4000 | 5,2000 | 5,4000 | 5,2200 | - |
| 05 ene 2024 | 5,2000 | 5,2500 | 5,2000 | 5,2500 | 5,0750 | - |
| 04 ene 2024 | 5,1000 | 5,2000 | 5,1000 | 5,2000 | 5,0267 | - |
| 03 ene 2024 | 5,3000 | 5,3500 | 5,1500 | 5,1500 | 4,9783 | - |
| 02 ene 2024 | 5,3500 | 5,4500 | 5,3000 | 5,3000 | 5,1233 | - |
| 29 dic 2023 | 5,5000 | 5,5500 | 5,5000 | 5,5000 | 5,3167 | - |
| 28 dic 2023 | 5,7000 | 5,8000 | 5,4500 | 5,5000 | 5,3167 | - |
| 28 dic 2023 | 0.2 Dividendo | |||||
| 27 dic 2023 | 5,7000 | 5,7500 | 5,6500 | 5,7000 | 5,3167 | - |
| 22 dic 2023 | 5,6000 | 5,6500 | 5,5500 | 5,5500 | 5,1768 | - |
| 21 dic 2023 | 5,5000 | 5,6000 | 5,5000 | 5,5500 | 5,1768 | - |
| 20 dic 2023 | 5,5000 | 5,7000 | 5,5000 | 5,5000 | 5,1301 | - |
| 19 dic 2023 | 5,3000 | 5,4500 | 5,3000 | 5,4500 | 5,0835 | - |
| *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.