Mercados españoles abiertos en 7 hrs 48 min
S&P 500
4.164,00 +52,92 (+1,29%) Nasdaq
12.113,79 +226,34 (+1,90%) NIKKEI 225
27.685,47 0,00 (0,00%) Dólar/Euro
1,0735 +0,0005 (+0,04%) Petróleo Brent
84,01 +0,32 (+0,38%) BTC-EUR
21.651,54 +267,78 (+1,25%)
Banco De Chile (G4RA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | 500 |
| 06 feb 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 03 feb 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 02 feb 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 01 feb 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 31 ene 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 30 ene 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 ene 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 26 ene 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 500 |
| 25 ene 2023 | 18,90 | 19,40 | 18,90 | 19,40 | 19,40 | - |
| 24 ene 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 23 ene 2023 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 20 ene 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 19 ene 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 18 ene 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 17 ene 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 16 ene 2023 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 13 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 12 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 11 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 10 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 09 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 06 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 05 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 04 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 03 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 02 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 30 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 29 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 28 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 27 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 23 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 22 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 21 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 20 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 19 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 16 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 15 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 14 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 13 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 12 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 09 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 08 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 07 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 06 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 05 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 02 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 01 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 30 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 29 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 28 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 25 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 24 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 23 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 22 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 21 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 18 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 17 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 16 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 15 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 14 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 11 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 10 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 09 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 08 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 07 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 04 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 03 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 02 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 01 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 31 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 28 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 27 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 26 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 25 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 24 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 21 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 20 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 19 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 18 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 17 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 14 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 13 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 12 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 11 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 10 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 07 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 06 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 05 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 04 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 03 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 30 sept 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 29 sept 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 28 sept 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 27 sept 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 26 sept 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 23 sept 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 22 sept 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 21 sept 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 20 sept 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
