Mercados españoles cerrados
S&P 500
5.207,68 +20,01 (+0,39%) Nasdaq
16.348,29 +45,54 (+0,28%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0782 +0,0030 (+0,28%) Petróleo Brent
83,67 +0,09 (+0,11%) Bitcoin EUR
57.547,07 -405,17 (-0,70%)
Helma Eigenheimbau AG (H5E.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0,6680 | 0,6980 | 0,6680 | 0,6680 | 0,6680 | 1000 |
| 08 may 2024 | 0,6540 | 0,7960 | 0,6540 | 0,7960 | 0,7960 | - |
| 07 may 2024 | 0,6500 | 0,6880 | 0,6500 | 0,6500 | 0,6500 | - |
| 06 may 2024 | 0,6780 | 0,6800 | 0,6780 | 0,6800 | 0,6800 | - |
| 03 may 2024 | 0,6500 | 0,7300 | 0,6500 | 0,7300 | 0,7300 | - |
| 02 may 2024 | 0,6400 | 0,6500 | 0,6400 | 0,6500 | 0,6500 | - |
| 30 abr 2024 | 0,7480 | 0,7480 | 0,6400 | 0,6400 | 0,6400 | - |
| 29 abr 2024 | 0,6380 | 0,6380 | 0,6380 | 0,6380 | 0,6380 | - |
| 26 abr 2024 | 0,7680 | 0,7780 | 0,7480 | 0,7480 | 0,7480 | - |
| 25 abr 2024 | 0,7780 | 0,7880 | 0,7580 | 0,7740 | 0,7740 | - |
| 24 abr 2024 | 0,7780 | 0,8340 | 0,7780 | 0,7780 | 0,7780 | - |
| 23 abr 2024 | 0,7780 | 0,8360 | 0,7780 | 0,8360 | 0,8360 | - |
| 22 abr 2024 | 0,8200 | 0,8220 | 0,7960 | 0,7960 | 0,7960 | - |
| 19 abr 2024 | 0,9080 | 0,9080 | 0,8920 | 0,8920 | 0,8920 | - |
| 18 abr 2024 | 0,7780 | 0,9960 | 0,7780 | 0,9460 | 0,9460 | - |
| 17 abr 2024 | 0,6400 | 0,8840 | 0,6400 | 0,7360 | 0,7360 | 1000 |
| 16 abr 2024 | 0,6100 | 0,6600 | 0,6100 | 0,6600 | 0,6600 | - |
| 15 abr 2024 | 0,8420 | 0,8480 | 0,5980 | 0,5980 | 0,5980 | - |
| 12 abr 2024 | 1,5100 | 1,6000 | 0,8960 | 0,8960 | 0,8960 | - |
| 11 abr 2024 | 0,8960 | 1,3450 | 0,8960 | 1,3450 | 1,3450 | - |
| 10 abr 2024 | 0,5000 | 0,7980 | 0,5000 | 0,7980 | 0,7980 | - |
| 09 abr 2024 | 0,4490 | 0,5000 | 0,4490 | 0,5000 | 0,5000 | - |
| 08 abr 2024 | 0,3600 | 0,4710 | 0,3600 | 0,4490 | 0,4490 | - |
| 05 abr 2024 | 0,3600 | 0,3880 | 0,3600 | 0,3880 | 0,3880 | - |
| 04 abr 2024 | 0,3600 | 0,3950 | 0,3600 | 0,3950 | 0,3950 | - |
| 03 abr 2024 | 0,3600 | 0,3730 | 0,3600 | 0,3600 | 0,3600 | - |
| 02 abr 2024 | 0,3990 | 0,3990 | 0,3490 | 0,3490 | 0,3490 | - |
| 28 mar 2024 | 0,3990 | 0,3990 | 0,3810 | 0,3880 | 0,3880 | - |
| 27 mar 2024 | 0,4000 | 0,4000 | 0,3800 | 0,3990 | 0,3990 | - |
| 26 mar 2024 | 0,2810 | 0,4090 | 0,2810 | 0,4090 | 0,4090 | - |
| 25 mar 2024 | 0,2600 | 0,2800 | 0,2600 | 0,2800 | 0,2800 | - |
| 22 mar 2024 | 0,2610 | 0,2760 | 0,2610 | 0,2700 | 0,2700 | - |
| 21 mar 2024 | 0,2190 | 0,2830 | 0,2190 | 0,2830 | 0,2830 | - |
| 20 mar 2024 | 0,3690 | 0,3710 | 0,2990 | 0,2990 | 0,2990 | - |
| 19 mar 2024 | 0,2000 | 0,2000 | 0,1990 | 0,1990 | 0,1990 | - |
| 18 mar 2024 | 0,2010 | 0,2010 | 0,1890 | 0,1890 | 0,1890 | - |
| 15 mar 2024 | 0,2510 | 0,2510 | 0,1795 | 0,1795 | 0,1795 | - |
| 14 mar 2024 | 0,0598 | 0,1990 | 0,0598 | 0,1790 | 0,1790 | - |
| 13 mar 2024 | 0,2140 | 0,2500 | 0,2140 | 0,2500 | 0,2500 | 2000 |
| 12 mar 2024 | 0,2710 | 0,2710 | 0,2100 | 0,2120 | 0,2120 | - |
| 11 mar 2024 | 0,2730 | 0,2850 | 0,2720 | 0,2720 | 0,2720 | 70 |
| 08 mar 2024 | 0,2810 | 0,3010 | 0,2720 | 0,2720 | 0,2720 | 180 |
| 07 mar 2024 | 0,3500 | 0,3500 | 0,2710 | 0,2710 | 0,2710 | - |
| 06 mar 2024 | 0,4600 | 0,4600 | 0,3580 | 0,3580 | 0,3580 | 1010 |
| 05 mar 2024 | 0,2810 | 0,5700 | 0,2810 | 0,5700 | 0,5700 | - |
| 04 mar 2024 | 2,8800 | 2,9000 | 0,6480 | 0,6480 | 0,6480 | - |
| 01 mar 2024 | 2,6100 | 3,2500 | 2,6100 | 2,8800 | 2,8800 | - |
| 29 feb 2024 | 2,3500 | 2,6100 | 2,3500 | 2,6100 | 2,6100 | - |
| 28 feb 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | - |
| 27 feb 2024 | 2,4100 | 2,5300 | 2,3800 | 2,5300 | 2,5300 | - |
| 26 feb 2024 | 2,5900 | 2,6300 | 2,4100 | 2,4100 | 2,4100 | - |
| 23 feb 2024 | 2,8600 | 2,8600 | 2,4900 | 2,5900 | 2,5900 | - |
| 22 feb 2024 | 2,9100 | 2,9100 | 2,7300 | 2,8300 | 2,8300 | - |
| 21 feb 2024 | 2,9100 | 3,0000 | 2,9000 | 2,9100 | 2,9100 | - |
| 20 feb 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 19 feb 2024 | 2,9900 | 2,9900 | 2,9000 | 2,9100 | 2,9100 | - |
| 16 feb 2024 | 2,9800 | 2,9900 | 2,9800 | 2,9900 | 2,9900 | - |
| 15 feb 2024 | 3,0200 | 3,0200 | 2,9000 | 2,9000 | 2,9000 | - |
| 14 feb 2024 | 3,0800 | 3,1100 | 2,9400 | 3,0200 | 3,0200 | - |
| 13 feb 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | - |
| 12 feb 2024 | 3,1800 | 3,1800 | 3,1000 | 3,1000 | 3,1000 | - |
| 09 feb 2024 | 3,2900 | 3,2900 | 3,1300 | 3,1800 | 3,1800 | - |
| 08 feb 2024 | 3,3500 | 3,3500 | 3,1400 | 3,2900 | 3,2900 | - |
| 07 feb 2024 | 3,1800 | 3,3500 | 3,0800 | 3,3500 | 3,3500 | - |
| 06 feb 2024 | 3,2500 | 3,2800 | 2,9300 | 3,1800 | 3,1800 | - |
| 05 feb 2024 | 3,4600 | 3,4600 | 3,3100 | 3,3100 | 3,3100 | - |
| 02 feb 2024 | 3,5000 | 3,5000 | 3,4100 | 3,4600 | 3,4600 | 1000 |
| 01 feb 2024 | 3,4900 | 3,5800 | 3,4500 | 3,5800 | 3,5800 | - |
| 31 ene 2024 | 3,6800 | 3,7800 | 3,4500 | 3,5400 | 3,5400 | - |
| 30 ene 2024 | 3,8700 | 3,8700 | 3,6800 | 3,6800 | 3,6800 | - |
| 29 ene 2024 | 3,6800 | 3,8700 | 3,6200 | 3,8700 | 3,8700 | - |
| 26 ene 2024 | 3,8800 | 3,8800 | 3,5100 | 3,6800 | 3,6800 | - |
| 25 ene 2024 | 3,8500 | 3,8800 | 3,8300 | 3,8800 | 3,8800 | - |
| 24 ene 2024 | 3,8300 | 3,8800 | 3,8300 | 3,8800 | 3,8800 | - |
| 23 ene 2024 | 3,8100 | 3,8800 | 3,8100 | 3,8300 | 3,8300 | - |
| 22 ene 2024 | 3,7300 | 3,8100 | 3,7300 | 3,8100 | 3,8100 | - |
| 19 ene 2024 | 3,7700 | 3,7900 | 3,7200 | 3,7300 | 3,7300 | - |
| 18 ene 2024 | 3,9700 | 3,9700 | 3,7400 | 3,7700 | 3,7700 | - |
| 17 ene 2024 | 4,0700 | 4,0700 | 3,8500 | 3,9700 | 3,9700 | - |
| 16 ene 2024 | 3,9800 | 4,0700 | 3,9800 | 4,0700 | 4,0700 | - |
| 15 ene 2024 | 3,9800 | 4,0700 | 3,7000 | 3,9800 | 3,9800 | - |
| 12 ene 2024 | 4,1700 | 4,1700 | 3,9700 | 3,9700 | 3,9700 | - |
| 11 ene 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1700 | 4,1700 | - |
| 10 ene 2024 | 4,2500 | 4,2500 | 3,9900 | 4,1600 | 4,1600 | - |
| 09 ene 2024 | 4,1800 | 4,2500 | 4,1800 | 4,2500 | 4,2500 | - |
| 08 ene 2024 | 4,1600 | 4,3100 | 4,1100 | 4,2800 | 4,2800 | - |
| 05 ene 2024 | 4,1900 | 4,1900 | 3,8900 | 4,1600 | 4,1600 | - |
| 04 ene 2024 | 4,1300 | 4,1900 | 4,0600 | 4,1900 | 4,1900 | - |
| 03 ene 2024 | 4,0400 | 4,1400 | 3,9900 | 4,1300 | 4,1300 | - |
| 02 ene 2024 | 4,0900 | 4,1500 | 4,0800 | 4,1200 | 4,1200 | 600 |
| 29 dic 2023 | 3,9000 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | - |
| 28 dic 2023 | 3,9800 | 3,9800 | 3,8400 | 3,8500 | 3,8500 | - |
| 27 dic 2023 | 4,0300 | 4,0500 | 3,7600 | 4,0300 | 4,0300 | - |
| 22 dic 2023 | 4,1800 | 4,1800 | 3,9700 | 4,0800 | 4,0800 | - |
| 21 dic 2023 | 3,8500 | 4,1900 | 3,8400 | 4,1800 | 4,1800 | - |
| 20 dic 2023 | 4,0200 | 4,0200 | 3,7000 | 3,8500 | 3,8500 | 1500 |
| 19 dic 2023 | 4,2000 | 4,2300 | 3,9900 | 3,9900 | 3,9900 | - |
| 18 dic 2023 | 3,0700 | 4,3100 | 3,0700 | 4,3100 | 4,3100 | - |
| 15 dic 2023 | 3,7500 | 3,8300 | 3,1700 | 3,1700 | 3,1700 | - |
| 14 dic 2023 | 3,8900 | 4,1400 | 3,7300 | 3,7300 | 3,7300 | 10 |
| *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.