Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.938,40 +1.183,18 (+2,08%)
GreenPower Motor Company Inc (GRT1.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:48PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,9600 | 0,9750 | 0,9450 | 0,9750 | 0,9750 | - |
| 27 jun 2024 | 0,9300 | 0,9650 | 0,9300 | 0,9450 | 0,9450 | - |
| 26 jun 2024 | 0,9400 | 0,9550 | 0,9200 | 0,9300 | 0,9300 | - |
| 25 jun 2024 | 0,9850 | 0,9950 | 0,9550 | 0,9650 | 0,9650 | - |
| 24 jun 2024 | 0,9500 | 0,9850 | 0,9500 | 0,9850 | 0,9850 | - |
| 21 jun 2024 | 0,9950 | 1,0100 | 0,9750 | 0,9750 | 0,9750 | - |
| 20 jun 2024 | 1,0400 | 1,0400 | 0,9950 | 0,9950 | 0,9950 | - |
| 19 jun 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | - |
| 18 jun 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | - |
| 17 jun 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0400 | 1,0400 | - |
| 14 jun 2024 | 1,0700 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | - |
| 13 jun 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | - |
| 12 jun 2024 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | - |
| 11 jun 2024 | 1,0300 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | - |
| 10 jun 2024 | 1,1100 | 1,1100 | 1,0400 | 1,0400 | 1,0400 | - |
| 07 jun 2024 | 1,0500 | 1,0900 | 1,0100 | 1,0600 | 1,0600 | - |
| 06 jun 2024 | 0,9600 | 1,0900 | 0,9600 | 1,0800 | 1,0800 | - |
| 05 jun 2024 | 1,0400 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | - |
| 04 jun 2024 | 1,0900 | 1,0900 | 1,0400 | 1,0600 | 1,0600 | - |
| 03 jun 2024 | 1,0800 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | - |
| 31 may 2024 | 1,1000 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | - |
| 30 may 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | - |
| 29 may 2024 | 1,1200 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | - |
| 28 may 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | - |
| 27 may 2024 | 1,1400 | 1,2500 | 1,1400 | 1,1800 | 1,1800 | - |
| 24 may 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | - |
| 23 may 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | - |
| 22 may 2024 | 1,1800 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | - |
| 21 may 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | - |
| 20 may 2024 | 1,2300 | 1,2400 | 1,1400 | 1,1600 | 1,1600 | - |
| 17 may 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | - |
| 16 may 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | - |
| 15 may 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | - |
| 14 may 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | - |
| 13 may 2024 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | - |
| 10 may 2024 | 1,2700 | 1,2700 | 1,1300 | 1,1900 | 1,1900 | - |
| 09 may 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | - |
| 08 may 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | - |
| 07 may 2024 | 1,2500 | 1,3100 | 1,0500 | 1,3100 | 1,3100 | - |
| 06 may 2024 | 1,6600 | 1,7200 | 1,6600 | 1,6900 | 1,6900 | - |
| 03 may 2024 | 1,6800 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | - |
| 02 may 2024 | 1,6600 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | - |
| 30 abr 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7300 | 1,7300 | - |
| 29 abr 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7400 | 1,7400 | - |
| 26 abr 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | - |
| 25 abr 2024 | 1,7600 | 1,7600 | 1,6900 | 1,7000 | 1,7000 | - |
| 24 abr 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7500 | 1,7500 | - |
| 23 abr 2024 | 1,6000 | 1,7500 | 1,5600 | 1,7500 | 1,7500 | - |
| 22 abr 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | - |
| 19 abr 2024 | 1,6200 | 1,6600 | 1,5800 | 1,5800 | 1,5800 | - |
| 18 abr 2024 | 1,6100 | 1,6700 | 1,5700 | 1,6600 | 1,6600 | - |
| 17 abr 2024 | 1,5900 | 1,6200 | 1,5700 | 1,6000 | 1,6000 | - |
| 16 abr 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5800 | 1,5800 | - |
| 15 abr 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5600 | 1,5600 | - |
| 12 abr 2024 | 1,6400 | 1,6900 | 1,5600 | 1,5800 | 1,5800 | - |
| 11 abr 2024 | 1,5900 | 1,6800 | 1,5900 | 1,6400 | 1,6400 | - |
| 10 abr 2024 | 1,5600 | 1,6100 | 1,5400 | 1,5900 | 1,5900 | - |
| 09 abr 2024 | 1,5700 | 1,5900 | 1,5600 | 1,5700 | 1,5700 | - |
| 08 abr 2024 | 1,5600 | 1,6100 | 1,5600 | 1,5900 | 1,5900 | - |
| 05 abr 2024 | 1,6600 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | - |
| 04 abr 2024 | 1,6700 | 1,7200 | 1,6600 | 1,6800 | 1,6800 | - |
| 03 abr 2024 | 1,7200 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | - |
| 02 abr 2024 | 1,7700 | 1,7900 | 1,7400 | 1,7400 | 1,7400 | - |
| 28 mar 2024 | 1,8600 | 1,8880 | 1,8340 | 1,8340 | 1,8340 | - |
| 27 mar 2024 | 1,8420 | 1,8900 | 1,8380 | 1,8600 | 1,8600 | - |
| 26 mar 2024 | 1,8200 | 1,8880 | 1,8200 | 1,8500 | 1,8500 | - |
| 25 mar 2024 | 1,8260 | 1,8760 | 1,8180 | 1,8260 | 1,8260 | - |
| 22 mar 2024 | 1,8880 | 1,8900 | 1,8120 | 1,8360 | 1,8360 | - |
| 21 mar 2024 | 1,8240 | 1,9240 | 1,7320 | 1,8880 | 1,8880 | - |
| 20 mar 2024 | 1,7700 | 1,8460 | 1,7680 | 1,8320 | 1,8320 | - |
| 19 mar 2024 | 1,8740 | 1,8760 | 1,7620 | 1,7620 | 1,7620 | - |
| 18 mar 2024 | 1,9020 | 1,9220 | 1,8480 | 1,8760 | 1,8760 | - |
| 15 mar 2024 | 1,8980 | 1,9480 | 1,8900 | 1,9100 | 1,9100 | - |
| 14 mar 2024 | 1,9340 | 1,9380 | 1,8360 | 1,8980 | 1,8980 | - |
| 13 mar 2024 | 1,9700 | 1,9780 | 1,9120 | 1,9120 | 1,9120 | - |
| 12 mar 2024 | 2,0550 | 2,0550 | 1,9680 | 1,9680 | 1,9680 | - |
| 11 mar 2024 | 2,0350 | 2,0750 | 2,0250 | 2,0500 | 2,0500 | - |
| 08 mar 2024 | 2,0100 | 2,0800 | 1,9780 | 2,0000 | 2,0000 | - |
| 07 mar 2024 | 2,0150 | 2,0600 | 1,9440 | 1,9880 | 1,9880 | - |
| 06 mar 2024 | 1,9860 | 2,0850 | 1,9860 | 2,0200 | 2,0200 | - |
| 05 mar 2024 | 2,0500 | 2,0500 | 2,0050 | 2,0100 | 2,0100 | - |
| 04 mar 2024 | 2,0600 | 2,1500 | 2,0250 | 2,0750 | 2,0750 | - |
| 01 mar 2024 | 1,9700 | 2,0650 | 1,9620 | 2,0650 | 2,0650 | - |
| 29 feb 2024 | 1,9640 | 2,0200 | 1,9600 | 1,9820 | 1,9820 | - |
| 28 feb 2024 | 1,9480 | 2,0100 | 1,9440 | 1,9580 | 1,9580 | - |
| 27 feb 2024 | 1,8720 | 1,9680 | 1,8700 | 1,9680 | 1,9680 | - |
| 26 feb 2024 | 1,8740 | 1,9620 | 1,8300 | 1,8480 | 1,8480 | - |
| 23 feb 2024 | 1,9500 | 1,9720 | 1,8720 | 1,9180 | 1,9180 | - |
| 22 feb 2024 | 1,9760 | 1,9960 | 1,8840 | 1,9320 | 1,9320 | - |
| 21 feb 2024 | 2,0150 | 2,0150 | 1,9620 | 1,9640 | 1,9640 | - |
| 20 feb 2024 | 2,0950 | 2,1150 | 2,0100 | 2,0450 | 2,0450 | - |
| 19 feb 2024 | 2,0950 | 2,1000 | 2,0950 | 2,0950 | 2,0950 | - |
| 16 feb 2024 | 2,1800 | 2,2200 | 2,0800 | 2,0800 | 2,0800 | - |
| 15 feb 2024 | 2,2900 | 2,3150 | 2,1400 | 2,1600 | 2,1600 | - |
| 14 feb 2024 | 2,4150 | 2,4400 | 2,2600 | 2,2700 | 2,2700 | - |
| 13 feb 2024 | 2,6450 | 2,7350 | 2,4050 | 2,4250 | 2,4250 | - |
| 12 feb 2024 | 2,5850 | 2,7000 | 2,5500 | 2,6800 | 2,6800 | - |
| 09 feb 2024 | 2,4550 | 2,6550 | 2,4050 | 2,6250 | 2,6250 | - |
| 08 feb 2024 | 2,3900 | 2,4250 | 2,3250 | 2,4050 | 2,4050 | - |
| 07 feb 2024 | 2,3950 | 2,4550 | 2,3950 | 2,4350 | 2,4350 | - |
| *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.