Mercados españoles cerrados en 7 hrs 10 min
IBEX 35
8.413,10 -21,70 (-0,26%) Euro Stoxx 50
3.757,66 +1,60 (+0,04%) Dólar/Euro
1,0174 -0,0006 (-0,06%) Petróleo Brent
94,07 +0,42 (+0,45%) Oro
1.778,30 +1,60 (+0,09%) BTC-EUR
23.024,12 -575,73 (-2,44%)
GEAR4MUSIC (HLDGS) LS-,10 (G4A.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:00AM CEST. Mercado abierto.
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 ago 2022 | 1,9600 | 1,9600 | 1,8800 | 1,8800 | 1,8800 | 150 |
| 17 ago 2022 | 1,8400 | 1,9600 | 1,8400 | 1,9600 | 1,9600 | - |
| 16 ago 2022 | 1,8600 | 1,8900 | 1,8400 | 1,8400 | 1,8400 | - |
| 15 ago 2022 | 1,8600 | 1,8900 | 1,8600 | 1,8600 | 1,8600 | - |
| 12 ago 2022 | 1,9600 | 1,9600 | 1,8600 | 1,8600 | 1,8600 | - |
| 11 ago 2022 | 1,8700 | 1,9600 | 1,8700 | 1,9600 | 1,9600 | - |
| 10 ago 2022 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | - |
| 09 ago 2022 | 1,8700 | 1,8900 | 1,8600 | 1,8600 | 1,8600 | - |
| 08 ago 2022 | 1,9300 | 1,9300 | 1,8700 | 1,8700 | 1,8700 | - |
| 05 ago 2022 | 1,9600 | 2,0800 | 1,8900 | 1,9400 | 1,9400 | - |
| 04 ago 2022 | 2,1000 | 2,1000 | 1,9600 | 1,9600 | 1,9600 | - |
| 03 ago 2022 | 2,1600 | 2,1600 | 2,0800 | 2,1000 | 2,1000 | - |
| 02 ago 2022 | 2,1200 | 2,1600 | 2,0800 | 2,1600 | 2,1600 | - |
| 01 ago 2022 | 2,1200 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | - |
| 29 jul 2022 | 2,1200 | 2,1400 | 2,1200 | 2,1200 | 2,1200 | - |
| 28 jul 2022 | 2,1200 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | - |
| 27 jul 2022 | 2,2000 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | - |
| 26 jul 2022 | 2,0600 | 2,2000 | 2,0600 | 2,2000 | 2,2000 | - |
| 25 jul 2022 | 2,1000 | 2,1200 | 2,0600 | 2,0600 | 2,0600 | - |
| 22 jul 2022 | 2,1800 | 2,1800 | 2,0000 | 2,0000 | 2,0000 | - |
| 21 jul 2022 | 2,1000 | 2,1800 | 2,1000 | 2,1800 | 2,1800 | - |
| 20 jul 2022 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | - |
| 19 jul 2022 | 2,1400 | 2,1400 | 2,1000 | 2,1200 | 2,1200 | - |
| 18 jul 2022 | 2,0800 | 2,1600 | 2,0800 | 2,1400 | 2,1400 | - |
| 15 jul 2022 | 2,1200 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | - |
| 14 jul 2022 | 2,2000 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | - |
| 13 jul 2022 | 2,1600 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | - |
| 12 jul 2022 | 2,2000 | 2,2000 | 2,1400 | 2,1600 | 2,1600 | - |
| 11 jul 2022 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | - |
| 08 jul 2022 | 2,1400 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | - |
| 07 jul 2022 | 2,1000 | 2,1800 | 2,1000 | 2,1800 | 2,1800 | - |
| 06 jul 2022 | 2,1600 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | - |
| 05 jul 2022 | 2,1600 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | - |
| 04 jul 2022 | 2,0400 | 2,1600 | 2,0400 | 2,1600 | 2,1600 | - |
| 01 jul 2022 | 2,1000 | 2,1200 | 2,0400 | 2,0400 | 2,0400 | - |
| 30 jun 2022 | 2,1000 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | - |
| 29 jun 2022 | 2,0400 | 2,1200 | 2,0400 | 2,1000 | 2,1000 | - |
| 28 jun 2022 | 2,1200 | 2,1400 | 2,0400 | 2,0400 | 2,0400 | - |
| 27 jun 2022 | 2,1600 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | - |
| 24 jun 2022 | 1,9900 | 2,1600 | 1,9900 | 2,1600 | 2,1600 | - |
| 23 jun 2022 | 2,1600 | 2,1600 | 1,9900 | 1,9900 | 1,9900 | - |
| 22 jun 2022 | 2,1600 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | - |
| 21 jun 2022 | 2,0200 | 2,1600 | 2,0200 | 2,1600 | 2,1600 | - |
| 20 jun 2022 | 1,9800 | 2,0800 | 1,9800 | 2,0000 | 2,0000 | - |
| 17 jun 2022 | 2,0600 | 2,0800 | 1,9800 | 1,9800 | 1,9800 | - |
| 16 jun 2022 | 1,9900 | 2,0800 | 1,9900 | 2,0800 | 2,0800 | - |
| 15 jun 2022 | 2,0200 | 2,0600 | 1,9800 | 1,9800 | 1,9800 | - |
| 14 jun 2022 | 2,1000 | 2,1000 | 2,0200 | 2,0600 | 2,0600 | - |
| 13 jun 2022 | 2,1600 | 2,1800 | 2,1000 | 2,1000 | 2,1000 | - |
| 10 jun 2022 | 2,1200 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | - |
| 09 jun 2022 | 2,1600 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | - |
| 08 jun 2022 | 2,1800 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | - |
| 07 jun 2022 | 2,1600 | 2,2000 | 2,1600 | 2,1800 | 2,1800 | - |
| 06 jun 2022 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | - |
| 03 jun 2022 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 02 jun 2022 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 01 jun 2022 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
| 31 may 2022 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
| 30 may 2022 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
| 27 may 2022 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
| 26 may 2022 | 2,1200 | 2,2000 | 2,1200 | 2,1800 | 2,1800 | - |
| 25 may 2022 | 2,1600 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | - |
| 24 may 2022 | 2,1800 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | - |
| 23 may 2022 | 2,2000 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | - |
| 20 may 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 19 may 2022 | 2,2600 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | - |
| 18 may 2022 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | - |
| 17 may 2022 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | - |
| 16 may 2022 | 2,1800 | 2,2800 | 2,1800 | 2,2800 | 2,2800 | - |
| 13 may 2022 | 2,2400 | 2,2400 | 2,1800 | 2,1800 | 2,1800 | - |
| 12 may 2022 | 2,2400 | 2,3000 | 2,1800 | 2,2400 | 2,2400 | - |
| 11 may 2022 | 2,3200 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | - |
| 10 may 2022 | 2,3400 | 2,4000 | 2,3000 | 2,3200 | 2,3200 | - |
| 09 may 2022 | 2,3600 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | - |
| 06 may 2022 | 2,3800 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | - |
| 05 may 2022 | 2,4400 | 2,4600 | 2,3800 | 2,3800 | 2,3800 | - |
| 04 may 2022 | 2,4800 | 2,5200 | 2,4400 | 2,4400 | 2,4400 | - |
| 03 may 2022 | 2,7200 | 2,7400 | 2,4600 | 2,4800 | 2,4800 | - |
| 02 may 2022 | 2,7200 | 2,7200 | 2,7000 | 2,7000 | 2,7000 | - |
| 29 abr 2022 | 2,6200 | 2,7400 | 2,6200 | 2,7200 | 2,7200 | - |
| 28 abr 2022 | 2,6200 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | - |
| 27 abr 2022 | 2,7200 | 2,7200 | 2,6200 | 2,6200 | 2,6200 | - |
| 26 abr 2022 | 2,8800 | 2,9200 | 2,6800 | 2,6800 | 2,6800 | - |
| 25 abr 2022 | 2,9600 | 2,9600 | 2,8800 | 2,8800 | 2,8800 | - |
| 22 abr 2022 | 3,1400 | 3,1400 | 2,9000 | 2,9000 | 2,9000 | - |
| 21 abr 2022 | 4,3200 | 4,3200 | 3,0400 | 3,1200 | 3,1200 | - |
| 20 abr 2022 | 4,4800 | 4,5000 | 4,3200 | 4,3200 | 4,3200 | - |
| 19 abr 2022 | 4,4800 | 4,5000 | 4,4800 | 4,4800 | 4,4800 | - |
| 14 abr 2022 | 4,5000 | 4,5200 | 4,3600 | 4,3600 | 4,3600 | - |
| 13 abr 2022 | 4,4400 | 4,5000 | 4,4400 | 4,5000 | 4,5000 | - |
| 12 abr 2022 | 4,4600 | 4,4800 | 4,4600 | 4,4800 | 4,4800 | - |
| 11 abr 2022 | 4,4200 | 4,4800 | 4,4200 | 4,4600 | 4,4600 | - |
| 08 abr 2022 | 4,5200 | 4,5200 | 4,3800 | 4,3800 | 4,3800 | - |
| 07 abr 2022 | 4,6200 | 4,7200 | 4,4800 | 4,5200 | 4,5200 | - |
| 06 abr 2022 | 4,6000 | 4,9200 | 4,6000 | 4,6200 | 4,6200 | 150 |
| 05 abr 2022 | 4,5600 | 4,7200 | 4,5600 | 4,6000 | 4,6000 | - |
| 04 abr 2022 | 4,6400 | 4,7000 | 4,5600 | 4,5600 | 4,5600 | - |
| 01 abr 2022 | 4,6400 | 4,6800 | 4,5800 | 4,5800 | 4,5800 | - |
| 31 mar 2022 | 4,5800 | 4,6600 | 4,5800 | 4,5800 | 4,5800 | - |
| 30 mar 2022 | 4,5400 | 4,6600 | 4,5400 | 4,5400 | 4,5400 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
