Mercados españoles cerrados en 5 hrs 33 min
IBEX 35
10.160,50 +19,70 (+0,19%) Euro Stoxx 50
4.412,14 -6,37 (-0,14%) Dólar/Euro
1,0871 -0,0014 (-0,13%) Petróleo Brent
78,43 -0,45 (-0,57%) Oro
2.086,50 -3,20 (-0,15%) Bitcoin EUR
38.594,31 +2.232,52 (+6,14%)
Banco De Chile (G4RA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:07AM CET. Mercado abierto.
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | 60 |
| 01 dic 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 30 nov 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 29 nov 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 28 nov 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 27 nov 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 24 nov 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 23 nov 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 22 nov 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 21 nov 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 20 nov 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 17 nov 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 16 nov 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 15 nov 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 14 nov 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 13 nov 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 10 nov 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 09 nov 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 08 nov 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 07 nov 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 06 nov 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 03 nov 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 02 nov 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 01 nov 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 31 oct 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 30 oct 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 27 oct 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 26 oct 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 25 oct 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 24 oct 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 23 oct 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 20 oct 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 19 oct 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 18 oct 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 17 oct 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 16 oct 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 13 oct 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 12 oct 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 11 oct 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 10 oct 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 09 oct 2023 | 18,30 | 19,30 | 18,30 | 19,30 | 19,30 | 60 |
| 06 oct 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 05 oct 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 04 oct 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 03 oct 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 02 oct 2023 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 29 sept 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 28 sept 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 27 sept 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 26 sept 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 25 sept 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 22 sept 2023 | 18,20 | 18,60 | 18,20 | 18,60 | 18,60 | 55 |
| 21 sept 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 20 sept 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 19 sept 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 18 sept 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 15 sept 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 14 sept 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 13 sept 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 12 sept 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 11 sept 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 08 sept 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 07 sept 2023 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 06 sept 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 05 sept 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 04 sept 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 01 sept 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 31 ago 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 30 ago 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 29 ago 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 28 ago 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 25 ago 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 24 ago 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 23 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 22 ago 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 21 ago 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 18 ago 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 17 ago 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 16 ago 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 15 ago 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 14 ago 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 11 ago 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 10 ago 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 09 ago 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 08 ago 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 03 ago 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 02 ago 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 01 ago 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 31 jul 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 28 jul 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 27 jul 2023 | 20,80 | 21,00 | 20,80 | 21,00 | 21,00 | - |
| 26 jul 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 25 jul 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 24 jul 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 21 jul 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 20 jul 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 19 jul 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 18 jul 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| *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.