Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.751,29 +565,37 (+0,96%)
Geron Corp (GON.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | - |
| 25 abr 2024 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | - |
| 24 abr 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 23 abr 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 22 abr 2024 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | - |
| 19 abr 2024 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | - |
| 18 abr 2024 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | - |
| 17 abr 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
| 16 abr 2024 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | - |
| 15 abr 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 12 abr 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
| 11 abr 2024 | 3,1560 | 3,1560 | 3,1560 | 3,1560 | 3,1560 | - |
| 10 abr 2024 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | - |
| 09 abr 2024 | 2,9970 | 2,9970 | 2,9970 | 2,9970 | 2,9970 | - |
| 08 abr 2024 | 3,0170 | 3,0170 | 3,0170 | 3,0170 | 3,0170 | - |
| 05 abr 2024 | 2,9190 | 2,9190 | 2,9190 | 2,9190 | 2,9190 | - |
| 04 abr 2024 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | - |
| 03 abr 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
| 02 abr 2024 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | - |
| 28 mar 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
| 27 mar 2024 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | - |
| 26 mar 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
| 25 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 22 mar 2024 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | - |
| 21 mar 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 20 mar 2024 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | - |
| 19 mar 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
| 18 mar 2024 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | - |
| 15 mar 2024 | 3,0780 | 3,0780 | 2,8220 | 2,8220 | 2,8220 | 558 |
| 14 mar 2024 | 1,6330 | 2,9000 | 1,6330 | 2,9000 | 2,9000 | - |
| 13 mar 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
| 12 mar 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
| 11 mar 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 08 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 07 mar 2024 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | - |
| 06 mar 2024 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | - |
| 05 mar 2024 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | - |
| 04 mar 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 01 mar 2024 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | - |
| 29 feb 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
| 28 feb 2024 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | - |
| 27 feb 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
| 26 feb 2024 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | - |
| 23 feb 2024 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 22 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 21 feb 2024 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | - |
| 20 feb 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 19 feb 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
| 16 feb 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 15 feb 2024 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | - |
| 14 feb 2024 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
| 13 feb 2024 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
| 12 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 09 feb 2024 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
| 08 feb 2024 | 1,7290 | 1,7290 | 1,7290 | 1,7290 | 1,7290 | - |
| 07 feb 2024 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | - |
| 06 feb 2024 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 05 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 02 feb 2024 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | - |
| 01 feb 2024 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | - |
| 31 ene 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 30 ene 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 29 ene 2024 | 1,9660 | 1,9820 | 1,9660 | 1,9820 | 1,9820 | 500 |
| 26 ene 2024 | 1,9590 | 1,9590 | 1,9590 | 1,9590 | 1,9590 | - |
| 25 ene 2024 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | - |
| 24 ene 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
| 23 ene 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
| 22 ene 2024 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | - |
| 19 ene 2024 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | - |
| 18 ene 2024 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | - |
| 17 ene 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
| 16 ene 2024 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | - |
| 15 ene 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 12 ene 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 11 ene 2024 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | - |
| 10 ene 2024 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | - |
| 09 ene 2024 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | - |
| 08 ene 2024 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | - |
| 05 ene 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | - |
| 04 ene 2024 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | - |
| 03 ene 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
| 02 ene 2024 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | - |
| 29 dic 2023 | 1,9370 | 1,9370 | 1,9370 | 1,9370 | 1,9370 | - |
| 28 dic 2023 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | - |
| 27 dic 2023 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | - |
| 22 dic 2023 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | - |
| 21 dic 2023 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | - |
| 20 dic 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 19 dic 2023 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | - |
| 18 dic 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 15 dic 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 14 dic 2023 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 13 dic 2023 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | - |
| 12 dic 2023 | 1,7730 | 1,7730 | 1,7730 | 1,7730 | 1,7730 | - |
| 11 dic 2023 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | - |
| 08 dic 2023 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
| 07 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 06 dic 2023 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | - |
| 05 dic 2023 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
| 04 dic 2023 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | - |
| *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.