Mercados españoles cerrados
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0701 -0,0003 (-0,03%) Petróleo Brent
88,11 -0,31 (-0,35%) Bitcoin EUR
59.768,97 -2.113,87 (-3,42%)
C&C Group PLC (GCC.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:33PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1,9300 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 100 |
| 23 abr 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9100 | 1,9100 | - |
| 22 abr 2024 | 1,8700 | 1,9100 | 1,8700 | 1,8900 | 1,8900 | - |
| 19 abr 2024 | 1,8900 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | - |
| 18 abr 2024 | 1,8500 | 1,9100 | 1,8500 | 1,9100 | 1,9100 | - |
| 17 abr 2024 | 1,8700 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | - |
| 16 abr 2024 | 1,9100 | 1,9100 | 1,8700 | 1,8700 | 1,8700 | - |
| 15 abr 2024 | 1,9300 | 1,9500 | 1,9000 | 1,9100 | 1,9100 | - |
| 12 abr 2024 | 1,9500 | 1,9900 | 1,9300 | 1,9300 | 1,9300 | - |
| 11 abr 2024 | 1,9500 | 1,9700 | 1,9500 | 1,9500 | 1,9500 | - |
| 10 abr 2024 | 1,9500 | 1,9900 | 1,9500 | 1,9600 | 1,9600 | - |
| 09 abr 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | - |
| 08 abr 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9300 | 1,9300 | - |
| 05 abr 2024 | 1,9300 | 1,9500 | 1,9100 | 1,9300 | 1,9300 | - |
| 04 abr 2024 | 1,9400 | 1,9400 | 1,9100 | 1,9200 | 1,9200 | - |
| 03 abr 2024 | 1,9100 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | - |
| 02 abr 2024 | 1,9400 | 1,9500 | 1,8900 | 1,8900 | 1,8900 | - |
| 28 mar 2024 | 1,8900 | 1,9400 | 1,8900 | 1,9100 | 1,9100 | - |
| 27 mar 2024 | 1,8700 | 1,9100 | 1,8700 | 1,8900 | 1,8900 | - |
| 26 mar 2024 | 1,8500 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | - |
| 25 mar 2024 | 1,8300 | 1,8600 | 1,8300 | 1,8300 | 1,8300 | - |
| 22 mar 2024 | 1,8100 | 1,8600 | 1,8100 | 1,8300 | 1,8300 | - |
| 21 mar 2024 | 1,7700 | 1,8400 | 1,7700 | 1,8000 | 1,8000 | - |
| 20 mar 2024 | 1,8300 | 1,8300 | 1,7700 | 1,7700 | 1,7700 | - |
| 19 mar 2024 | 1,8100 | 1,8400 | 1,8100 | 1,8100 | 1,8100 | - |
| 18 mar 2024 | 1,8100 | 1,8300 | 1,8100 | 1,8100 | 1,8100 | - |
| 15 mar 2024 | 1,7800 | 1,8200 | 1,7800 | 1,7900 | 1,7900 | - |
| 14 mar 2024 | 1,7900 | 1,8300 | 1,7800 | 1,7900 | 1,7900 | - |
| 13 mar 2024 | 1,7700 | 1,8300 | 1,7700 | 1,8000 | 1,8000 | - |
| 12 mar 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | - |
| 11 mar 2024 | 1,7300 | 1,7800 | 1,7300 | 1,7500 | 1,7500 | - |
| 08 mar 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7400 | 1,7400 | - |
| 07 mar 2024 | 1,6800 | 1,7200 | 1,6800 | 1,7000 | 1,7000 | - |
| 06 mar 2024 | 1,6900 | 1,7300 | 1,6800 | 1,7000 | 1,7000 | - |
| 05 mar 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | - |
| 04 mar 2024 | 1,7200 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | - |
| 01 mar 2024 | 1,6600 | 1,7500 | 1,6600 | 1,7200 | 1,7200 | - |
| 29 feb 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | - |
| 28 feb 2024 | 1,7600 | 1,7700 | 1,6600 | 1,6600 | 1,6600 | - |
| 27 feb 2024 | 1,8100 | 1,8100 | 1,7600 | 1,7700 | 1,7700 | - |
| 26 feb 2024 | 1,8300 | 1,8500 | 1,8100 | 1,8100 | 1,8100 | - |
| 23 feb 2024 | 1,8700 | 1,8700 | 1,8300 | 1,8300 | 1,8300 | - |
| 22 feb 2024 | 1,8300 | 1,8800 | 1,8300 | 1,8700 | 1,8700 | - |
| 21 feb 2024 | 1,8000 | 1,8700 | 1,8000 | 1,8300 | 1,8300 | - |
| 20 feb 2024 | 1,8000 | 1,8200 | 1,7800 | 1,7900 | 1,7900 | - |
| 19 feb 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | - |
| 16 feb 2024 | 1,7800 | 1,8100 | 1,7800 | 1,8000 | 1,8000 | - |
| 15 feb 2024 | 1,7700 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | - |
| 14 feb 2024 | 1,7600 | 1,7900 | 1,7500 | 1,7600 | 1,7600 | - |
| 13 feb 2024 | 1,7700 | 1,8100 | 1,7600 | 1,7900 | 1,7900 | - |
| 12 feb 2024 | 1,7300 | 1,7800 | 1,7300 | 1,7600 | 1,7600 | - |
| 09 feb 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7300 | 1,7300 | - |
| 08 feb 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | - |
| 07 feb 2024 | 1,7300 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | - |
| 06 feb 2024 | 1,7400 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | - |
| 05 feb 2024 | 1,7600 | 1,7700 | 1,7400 | 1,7400 | 1,7400 | - |
| 02 feb 2024 | 1,7600 | 1,8200 | 1,7600 | 1,7700 | 1,7700 | - |
| 01 feb 2024 | 1,8000 | 1,8200 | 1,7600 | 1,7700 | 1,7700 | - |
| 31 ene 2024 | 1,6900 | 1,8200 | 1,6900 | 1,7500 | 1,7500 | - |
| 30 ene 2024 | 1,8000 | 1,8000 | 1,6900 | 1,6900 | 1,6900 | - |
| 29 ene 2024 | 1,6900 | 1,8100 | 1,6900 | 1,8000 | 1,8000 | - |
| 26 ene 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7000 | 1,7000 | - |
| 25 ene 2024 | 1,6900 | 1,7600 | 1,6900 | 1,6900 | 1,6900 | - |
| 24 ene 2024 | 1,6900 | 1,7700 | 1,6900 | 1,7000 | 1,7000 | - |
| 23 ene 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7000 | 1,7000 | - |
| 22 ene 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7000 | 1,7000 | - |
| 19 ene 2024 | 1,8100 | 1,8100 | 1,6900 | 1,6900 | 1,6900 | - |
| 18 ene 2024 | 1,6900 | 1,8200 | 1,6900 | 1,8100 | 1,8100 | - |
| 17 ene 2024 | 1,7100 | 1,8000 | 1,6900 | 1,6900 | 1,6900 | - |
| 16 ene 2024 | 1,7100 | 1,8100 | 1,7100 | 1,7100 | 1,7100 | - |
| 15 ene 2024 | 1,7100 | 1,7900 | 1,7100 | 1,7100 | 1,7100 | - |
| 12 ene 2024 | 1,7100 | 1,8200 | 1,7100 | 1,7100 | 1,7100 | - |
| 11 ene 2024 | 1,7600 | 1,8400 | 1,7100 | 1,7100 | 1,7100 | 100 |
| 10 ene 2024 | 1,7600 | 1,7700 | 1,7500 | 1,7500 | 1,7500 | - |
| 09 ene 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7600 | 1,7600 | - |
| 08 ene 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7700 | 1,7700 | - |
| 05 ene 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7300 | 1,7300 | - |
| 04 ene 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7100 | 1,7100 | - |
| 03 ene 2024 | 1,6800 | 1,7100 | 1,6600 | 1,6600 | 1,6600 | - |
| 02 ene 2024 | 1,7600 | 1,7800 | 1,6800 | 1,6800 | 1,6800 | - |
| 29 dic 2023 | 1,8300 | 1,8300 | 1,7800 | 1,7900 | 1,7900 | - |
| 28 dic 2023 | 1,7600 | 1,8300 | 1,7600 | 1,8300 | 1,8300 | - |
| 27 dic 2023 | 1,7200 | 1,7600 | 1,7200 | 1,7600 | 1,7600 | - |
| 22 dic 2023 | 1,7200 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | - |
| 21 dic 2023 | 1,7200 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | - |
| 20 dic 2023 | 1,6600 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | - |
| 19 dic 2023 | 1,6700 | 1,8200 | 1,6600 | 1,8200 | 1,8200 | - |
| 18 dic 2023 | 1,6700 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | - |
| 15 dic 2023 | 1,6200 | 1,7100 | 1,6200 | 1,6800 | 1,6800 | - |
| 14 dic 2023 | 1,5900 | 1,6600 | 1,5900 | 1,6200 | 1,6200 | - |
| 13 dic 2023 | 1,5800 | 1,6000 | 1,5800 | 1,5900 | 1,5900 | - |
| 12 dic 2023 | 1,5900 | 1,6000 | 1,5700 | 1,5800 | 1,5800 | - |
| 11 dic 2023 | 1,5900 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | - |
| 08 dic 2023 | 1,5900 | 1,6200 | 1,5900 | 1,6000 | 1,6000 | - |
| 07 dic 2023 | 1,5900 | 1,6100 | 1,5900 | 1,5900 | 1,5900 | - |
| 06 dic 2023 | 1,5800 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | - |
| 05 dic 2023 | 1,5700 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | - |
| 04 dic 2023 | 1,5700 | 1,6000 | 1,5700 | 1,6000 | 1,6000 | - |
| 01 dic 2023 | 1,5700 | 1,5900 | 1,5700 | 1,5700 | 1,5700 | - |
| 30 nov 2023 | 1,5800 | 1,5900 | 1,5600 | 1,5700 | 1,5700 | - |
| *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.