Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.584,09 -838,54 (-1,46%)
Hanesbrands Inc (HN9.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,4285 | 4,4285 | 4,4285 | 4,4285 | 4,4285 | - |
| 27 jun 2024 | 4,4895 | 4,4895 | 4,4895 | 4,4895 | 4,4895 | - |
| 26 jun 2024 | 4,5995 | 4,5995 | 4,5995 | 4,5995 | 4,5995 | - |
| 25 jun 2024 | 4,7905 | 4,7905 | 4,7905 | 4,7905 | 4,7905 | - |
| 24 jun 2024 | 4,6035 | 4,6035 | 4,6035 | 4,6035 | 4,6035 | - |
| 21 jun 2024 | 4,3195 | 4,3195 | 4,3195 | 4,3195 | 4,3195 | - |
| 20 jun 2024 | 4,6065 | 4,6065 | 4,6065 | 4,6065 | 4,6065 | - |
| 19 jun 2024 | 4,6025 | 4,6025 | 4,6025 | 4,6025 | 4,6025 | - |
| 18 jun 2024 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | - |
| 17 jun 2024 | 4,6805 | 4,6805 | 4,6805 | 4,6805 | 4,6805 | - |
| 14 jun 2024 | 4,6015 | 4,6015 | 4,6015 | 4,6015 | 4,6015 | - |
| 13 jun 2024 | 4,6485 | 4,6485 | 4,6485 | 4,6485 | 4,6485 | - |
| 12 jun 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 11 jun 2024 | 4,7375 | 4,7375 | 4,7375 | 4,7375 | 4,7375 | - |
| 10 jun 2024 | 4,7865 | 4,7865 | 4,7865 | 4,7865 | 4,7865 | - |
| 07 jun 2024 | 4,7965 | 4,7965 | 4,7965 | 4,7965 | 4,7965 | - |
| 06 jun 2024 | 4,8655 | 4,8655 | 4,8655 | 4,8655 | 4,8655 | - |
| 05 jun 2024 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | - |
| 04 jun 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 03 jun 2024 | 4,7005 | 4,7005 | 4,7005 | 4,7005 | 4,7005 | - |
| 31 may 2024 | 4,4790 | 4,4790 | 4,4790 | 4,4790 | 4,4790 | - |
| 30 may 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 29 may 2024 | 4,3585 | 4,3585 | 4,3585 | 4,3585 | 4,3585 | - |
| 28 may 2024 | 4,6795 | 4,6795 | 4,6795 | 4,6795 | 4,6795 | - |
| 27 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 24 may 2024 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | - |
| 23 may 2024 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | - |
| 22 may 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
| 21 may 2024 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | - |
| 20 may 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
| 17 may 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | - |
| 16 may 2024 | 4,5205 | 4,5205 | 4,5205 | 4,5205 | 4,5205 | - |
| 15 may 2024 | 4,5445 | 4,5445 | 4,5445 | 4,5445 | 4,5445 | - |
| 14 may 2024 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | - |
| 13 may 2024 | 4,5775 | 4,5775 | 4,5775 | 4,5775 | 4,5775 | - |
| 10 may 2024 | 4,3290 | 4,3290 | 4,3290 | 4,3290 | 4,3290 | - |
| 09 may 2024 | 4,1185 | 4,1185 | 4,1185 | 4,1185 | 4,1185 | - |
| 08 may 2024 | 4,1525 | 4,1525 | 4,1525 | 4,1525 | 4,1525 | - |
| 07 may 2024 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | - |
| 06 may 2024 | 4,1070 | 4,1070 | 4,1070 | 4,1070 | 4,1070 | - |
| 03 may 2024 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | - |
| 02 may 2024 | 4,2135 | 4,2135 | 4,2135 | 4,2135 | 4,2135 | - |
| 30 abr 2024 | 4,1925 | 4,1925 | 4,1925 | 4,1925 | 4,1925 | - |
| 29 abr 2024 | 4,1595 | 4,1595 | 4,1595 | 4,1595 | 4,1595 | - |
| 26 abr 2024 | 4,1695 | 4,1695 | 4,1695 | 4,1695 | 4,1695 | - |
| 25 abr 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | - |
| 24 abr 2024 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | - |
| 23 abr 2024 | 4,2415 | 4,2415 | 4,2415 | 4,2415 | 4,2415 | - |
| 22 abr 2024 | 4,3445 | 4,3445 | 4,3445 | 4,3445 | 4,3445 | - |
| 19 abr 2024 | 4,3895 | 4,3895 | 4,3895 | 4,3895 | 4,3895 | - |
| 18 abr 2024 | 4,3975 | 4,3975 | 4,3975 | 4,3975 | 4,3975 | - |
| 17 abr 2024 | 4,3765 | 4,3765 | 4,3765 | 4,3765 | 4,3765 | - |
| 16 abr 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 15 abr 2024 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | - |
| 12 abr 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | - |
| 11 abr 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 10 abr 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | - |
| 09 abr 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
| 08 abr 2024 | 4,7020 | 4,7020 | 4,7020 | 4,7020 | 4,7020 | - |
| 05 abr 2024 | 4,5735 | 4,5735 | 4,5735 | 4,5735 | 4,5735 | - |
| 04 abr 2024 | 4,7435 | 4,7435 | 4,7435 | 4,7435 | 4,7435 | - |
| 03 abr 2024 | 4,6945 | 4,6945 | 4,6945 | 4,6945 | 4,6945 | - |
| 02 abr 2024 | 5,2960 | 5,2960 | 5,2960 | 5,2960 | 5,2960 | - |
| 28 mar 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 27 mar 2024 | 4,9350 | 4,9350 | 4,9350 | 4,9350 | 4,9350 | - |
| 26 mar 2024 | 4,9080 | 4,9080 | 4,9080 | 4,9080 | 4,9080 | - |
| 25 mar 2024 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | - |
| 22 mar 2024 | 4,8460 | 4,8460 | 4,8460 | 4,8460 | 4,8460 | - |
| 21 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 20 mar 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | - |
| 19 mar 2024 | 5,1760 | 5,1760 | 5,1760 | 5,1760 | 5,1760 | - |
| 18 mar 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 15 mar 2024 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | - |
| 14 mar 2024 | 4,8430 | 4,8430 | 4,8430 | 4,8430 | 4,8430 | - |
| 13 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 12 mar 2024 | 4,9070 | 4,9070 | 4,9070 | 4,9070 | 4,9070 | - |
| 11 mar 2024 | 5,0740 | 5,0740 | 5,0740 | 5,0740 | 5,0740 | - |
| 08 mar 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | - |
| 07 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 06 mar 2024 | 5,0160 | 5,0160 | 5,0160 | 5,0160 | 5,0160 | - |
| 05 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | - |
| 04 mar 2024 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | - |
| 01 mar 2024 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | - |
| 29 feb 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 28 feb 2024 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | - |
| 27 feb 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | - |
| 26 feb 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
| 23 feb 2024 | 4,2890 | 4,2890 | 4,2890 | 4,2890 | 4,2890 | - |
| 22 feb 2024 | 4,2040 | 4,2040 | 4,2040 | 4,2040 | 4,2040 | - |
| 21 feb 2024 | 4,1670 | 4,1670 | 4,1670 | 4,1670 | 4,1670 | - |
| 20 feb 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | - |
| 19 feb 2024 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | - |
| 16 feb 2024 | 3,9710 | 3,9710 | 3,9710 | 3,9710 | 3,9710 | - |
| 15 feb 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
| 14 feb 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 13 feb 2024 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | - |
| 12 feb 2024 | 4,2320 | 4,2320 | 4,2320 | 4,2320 | 4,2320 | - |
| 09 feb 2024 | 4,1990 | 4,1990 | 4,1990 | 4,1990 | 4,1990 | - |
| 08 feb 2024 | 4,0520 | 4,0520 | 4,0520 | 4,0520 | 4,0520 | - |
| 07 feb 2024 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | - |
| *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.