Mercados españoles cerrados en 1 hr 50 mins
IBEX 35
8.454,60 +91,40 (+1,09%) Euro Stoxx 50
3.996,56 +31,84 (+0,80%) Dólar/Euro
1,0509 +0,0101 (+0,97%) Petróleo Brent
85,34 -0,09 (-0,11%) Oro
1.813,60 +53,70 (+3,05%) BTC-EUR
16.261,33 +106,03 (+0,66%)
Goodyear Tire & Rubber Co (GTR.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CET. Mercado abierto.
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2022 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | 200 |
| 30 nov 2022 | - | - | - | - | - | - |
| 29 nov 2022 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
| 28 nov 2022 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 25 nov 2022 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 24 nov 2022 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 23 nov 2022 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 22 nov 2022 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 21 nov 2022 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 18 nov 2022 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 17 nov 2022 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 16 nov 2022 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 15 nov 2022 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 14 nov 2022 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 11 nov 2022 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
| 10 nov 2022 | 9,78 | 9,78 | 9,78 | 9,78 | 9,78 | - |
| 09 nov 2022 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 08 nov 2022 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 07 nov 2022 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 04 nov 2022 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 03 nov 2022 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 02 nov 2022 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 01 nov 2022 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 31 oct 2022 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 28 oct 2022 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 27 oct 2022 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 26 oct 2022 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 25 oct 2022 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 24 oct 2022 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 21 oct 2022 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 20 oct 2022 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 19 oct 2022 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 18 oct 2022 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 17 oct 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 14 oct 2022 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 13 oct 2022 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 12 oct 2022 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 11 oct 2022 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 10 oct 2022 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 07 oct 2022 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 06 oct 2022 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 05 oct 2022 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 04 oct 2022 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 03 oct 2022 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 30 sept 2022 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 29 sept 2022 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 28 sept 2022 | 11,21 | 11,24 | 11,21 | 11,24 | 11,24 | 200 |
| 27 sept 2022 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 26 sept 2022 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 23 sept 2022 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 22 sept 2022 | 12,06 | 12,06 | 11,92 | 11,92 | 11,92 | 170 |
| 21 sept 2022 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 20 sept 2022 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 19 sept 2022 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 16 sept 2022 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 15 sept 2022 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 14 sept 2022 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 13 sept 2022 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 12 sept 2022 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 09 sept 2022 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 08 sept 2022 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 07 sept 2022 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
| 06 sept 2022 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 05 sept 2022 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 02 sept 2022 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 01 sept 2022 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 31 ago 2022 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 30 ago 2022 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 29 ago 2022 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 26 ago 2022 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 25 ago 2022 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 24 ago 2022 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 23 ago 2022 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 22 ago 2022 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 19 ago 2022 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 18 ago 2022 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 17 ago 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 16 ago 2022 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 15 ago 2022 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 12 ago 2022 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 11 ago 2022 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 10 ago 2022 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 09 ago 2022 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
| 08 ago 2022 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
| 05 ago 2022 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 04 ago 2022 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 03 ago 2022 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 02 ago 2022 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 01 ago 2022 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 29 jul 2022 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 28 jul 2022 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 27 jul 2022 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 26 jul 2022 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 25 jul 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 22 jul 2022 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 21 jul 2022 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 20 jul 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 19 jul 2022 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 18 jul 2022 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 15 jul 2022 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
