Mercados españoles cerrados en 3 hrs 6 min
IBEX 35
11.044,60 -74,30 (-0,67%) Euro Stoxx 50
4.910,68 -25,29 (-0,51%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,49 +0,48 (+0,56%) Oro
2.326,70 -4,10 (-0,18%) Bitcoin EUR
57.493,48 +264,95 (+0,46%)
Biogen Inc (IDP.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:05PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 208,60 | 209,30 | 208,50 | 208,50 | 208,50 | 30 |
| 25 jun 2024 | 211,20 | 213,40 | 208,90 | 208,90 | 208,90 | - |
| 24 jun 2024 | 209,10 | 212,10 | 208,40 | 211,50 | 211,50 | - |
| 21 jun 2024 | 210,70 | 212,70 | 208,30 | 209,20 | 209,20 | - |
| 20 jun 2024 | 207,40 | 210,80 | 206,40 | 210,80 | 210,80 | - |
| 19 jun 2024 | 208,30 | 208,30 | 206,70 | 206,70 | 206,70 | - |
| 18 jun 2024 | 211,30 | 212,30 | 210,20 | 210,20 | 210,20 | - |
| 17 jun 2024 | 216,60 | 216,70 | 211,70 | 212,00 | 212,00 | - |
| 14 jun 2024 | 218,20 | 218,40 | 215,90 | 216,40 | 216,40 | - |
| 13 jun 2024 | 214,20 | 217,70 | 211,70 | 216,70 | 216,70 | - |
| 12 jun 2024 | 210,30 | 213,50 | 208,80 | 212,10 | 212,10 | - |
| 11 jun 2024 | 212,10 | 212,20 | 210,70 | 211,40 | 211,40 | - |
| 10 jun 2024 | 208,20 | 212,80 | 208,20 | 211,40 | 211,40 | - |
| 07 jun 2024 | 213,10 | 213,60 | 209,30 | 209,30 | 209,30 | - |
| 06 jun 2024 | 216,20 | 217,70 | 213,30 | 213,30 | 213,30 | - |
| 05 jun 2024 | 215,30 | 217,80 | 212,50 | 217,80 | 217,80 | - |
| 04 jun 2024 | 210,70 | 214,60 | 209,80 | 213,80 | 213,80 | - |
| 03 jun 2024 | 207,90 | 214,00 | 207,20 | 211,90 | 211,90 | - |
| 31 may 2024 | 203,00 | 207,10 | 202,20 | 206,40 | 206,40 | - |
| 30 may 2024 | 197,95 | 201,70 | 197,20 | 201,40 | 201,40 | - |
| 29 may 2024 | 201,30 | 201,60 | 195,30 | 198,25 | 198,25 | - |
| 28 may 2024 | 200,50 | 200,80 | 198,15 | 200,10 | 200,10 | - |
| 27 may 2024 | 200,80 | 201,20 | 200,60 | 201,00 | 201,00 | - |
| 24 may 2024 | 201,90 | 203,10 | 200,20 | 200,40 | 200,40 | - |
| 23 may 2024 | 208,90 | 208,90 | 201,70 | 202,40 | 202,40 | - |
| 22 may 2024 | 209,90 | 210,80 | 206,60 | 208,90 | 208,90 | - |
| 21 may 2024 | 213,30 | 213,30 | 208,30 | 208,70 | 208,70 | - |
| 20 may 2024 | 211,80 | 213,60 | 211,10 | 212,70 | 212,70 | - |
| 17 may 2024 | 211,80 | 211,90 | 208,60 | 210,70 | 210,70 | - |
| 16 may 2024 | 216,30 | 217,50 | 210,10 | 210,40 | 210,40 | - |
| 15 may 2024 | 209,60 | 217,20 | 209,40 | 217,20 | 217,20 | - |
| 14 may 2024 | 208,80 | 209,40 | 206,20 | 208,50 | 208,50 | - |
| 13 may 2024 | 205,90 | 208,10 | 205,50 | 208,10 | 208,10 | - |
| 10 may 2024 | 206,70 | 206,90 | 204,40 | 206,30 | 206,30 | - |
| 09 may 2024 | 204,20 | 205,80 | 203,80 | 205,80 | 205,80 | - |
| 08 may 2024 | 203,80 | 205,40 | 202,00 | 205,40 | 205,40 | - |
| 07 may 2024 | 206,30 | 209,10 | 201,10 | 203,10 | 203,10 | - |
| 06 may 2024 | 202,10 | 206,00 | 202,10 | 205,70 | 205,70 | - |
| 03 may 2024 | 199,45 | 200,90 | 197,85 | 200,80 | 200,80 | - |
| 02 may 2024 | 201,60 | 203,70 | 199,80 | 199,80 | 199,80 | - |
| 30 abr 2024 | 201,30 | 203,30 | 200,30 | 200,70 | 200,70 | - |
| 29 abr 2024 | 195,10 | 204,00 | 193,70 | 200,60 | 200,60 | - |
| 26 abr 2024 | 190,20 | 195,65 | 187,45 | 195,55 | 195,55 | - |
| 25 abr 2024 | 187,45 | 190,55 | 185,55 | 188,65 | 188,65 | - |
| 24 abr 2024 | 181,70 | 192,25 | 181,45 | 186,80 | 186,80 | - |
| 23 abr 2024 | 182,20 | 182,60 | 180,90 | 181,40 | 181,40 | - |
| 22 abr 2024 | 182,90 | 184,25 | 181,85 | 182,95 | 182,95 | - |
| 19 abr 2024 | 178,35 | 180,75 | 177,95 | 180,75 | 180,75 | - |
| 18 abr 2024 | 180,30 | 180,50 | 178,80 | 179,20 | 179,20 | - |
| 17 abr 2024 | 185,25 | 185,25 | 181,25 | 181,25 | 181,25 | - |
| 16 abr 2024 | 185,55 | 185,95 | 183,60 | 184,10 | 184,10 | - |
| 15 abr 2024 | 186,35 | 189,35 | 186,00 | 186,45 | 186,45 | - |
| 12 abr 2024 | 190,20 | 193,25 | 187,25 | 187,80 | 187,80 | - |
| 11 abr 2024 | 187,55 | 190,15 | 187,35 | 190,00 | 190,00 | - |
| 10 abr 2024 | 190,65 | 190,70 | 186,80 | 186,95 | 186,95 | - |
| 09 abr 2024 | 188,85 | 192,30 | 188,70 | 190,40 | 190,40 | - |
| 08 abr 2024 | 187,95 | 189,25 | 187,80 | 188,75 | 188,75 | - |
| 05 abr 2024 | 189,80 | 189,80 | 187,85 | 189,05 | 189,05 | - |
| 04 abr 2024 | 190,65 | 192,60 | 190,45 | 191,00 | 191,00 | - |
| 03 abr 2024 | 192,40 | 193,05 | 190,35 | 190,35 | 190,35 | - |
| 02 abr 2024 | 200,10 | 200,30 | 193,15 | 193,20 | 193,20 | - |
| 28 mar 2024 | 199,50 | 200,80 | 198,90 | 200,00 | 200,00 | - |
| 27 mar 2024 | 196,30 | 198,80 | 196,30 | 198,10 | 198,10 | - |
| 26 mar 2024 | 201,00 | 201,00 | 195,40 | 195,40 | 195,40 | - |
| 25 mar 2024 | 200,80 | 201,80 | 199,10 | 199,10 | 199,10 | - |
| 22 mar 2024 | 204,00 | 204,20 | 199,60 | 201,60 | 201,60 | - |
| 21 mar 2024 | 203,40 | 203,60 | 200,60 | 203,60 | 203,60 | - |
| 20 mar 2024 | 201,20 | 202,00 | 200,00 | 200,40 | 200,40 | - |
| 19 mar 2024 | 201,60 | 202,40 | 198,70 | 200,40 | 200,40 | - |
| 18 mar 2024 | 201,60 | 202,60 | 200,60 | 202,00 | 202,00 | 30 |
| 15 mar 2024 | 202,60 | 203,40 | 199,60 | 202,00 | 202,00 | - |
| 14 mar 2024 | 207,60 | 208,60 | 200,80 | 200,80 | 200,80 | - |
| 13 mar 2024 | 208,00 | 208,60 | 206,80 | 206,80 | 206,80 | - |
| 12 mar 2024 | 210,80 | 210,80 | 207,20 | 208,60 | 208,60 | - |
| 11 mar 2024 | 203,80 | 209,60 | 202,80 | 209,60 | 209,60 | - |
| 08 mar 2024 | 200,20 | 208,40 | 200,20 | 204,40 | 204,40 | - |
| 07 mar 2024 | 199,10 | 201,60 | 199,10 | 200,00 | 200,00 | - |
| 06 mar 2024 | 200,20 | 201,60 | 199,70 | 199,80 | 199,80 | - |
| 05 mar 2024 | 203,00 | 203,40 | 199,40 | 199,90 | 199,90 | - |
| 04 mar 2024 | 203,60 | 204,60 | 203,20 | 203,20 | 203,20 | - |
| 01 mar 2024 | 201,00 | 204,20 | 200,40 | 203,80 | 203,80 | - |
| 29 feb 2024 | 204,40 | 205,40 | 201,80 | 201,80 | 201,80 | - |
| 28 feb 2024 | 206,60 | 206,80 | 204,60 | 205,20 | 205,20 | - |
| 27 feb 2024 | 205,80 | 207,40 | 204,40 | 206,60 | 206,60 | - |
| 26 feb 2024 | 206,00 | 207,00 | 205,40 | 205,80 | 205,80 | - |
| 23 feb 2024 | 205,40 | 207,80 | 204,80 | 206,60 | 206,60 | - |
| 22 feb 2024 | 205,40 | 206,20 | 203,00 | 205,60 | 205,60 | - |
| 21 feb 2024 | 202,40 | 206,20 | 202,40 | 204,20 | 204,20 | - |
| 20 feb 2024 | 203,80 | 203,80 | 199,70 | 201,60 | 201,60 | - |
| 19 feb 2024 | 203,60 | 204,00 | 203,20 | 204,00 | 204,00 | - |
| 16 feb 2024 | 207,80 | 212,00 | 203,60 | 203,60 | 203,60 | - |
| 15 feb 2024 | 206,80 | 208,40 | 204,80 | 206,80 | 206,80 | - |
| 14 feb 2024 | 211,00 | 213,60 | 205,80 | 206,60 | 206,60 | - |
| 13 feb 2024 | 227,00 | 229,40 | 211,20 | 211,20 | 211,20 | - |
| 12 feb 2024 | 222,40 | 226,80 | 222,40 | 226,80 | 226,80 | - |
| 09 feb 2024 | 223,00 | 223,40 | 222,20 | 223,20 | 223,20 | - |
| 08 feb 2024 | 223,20 | 223,60 | 221,00 | 222,40 | 222,40 | - |
| 07 feb 2024 | 228,00 | 228,80 | 224,00 | 224,00 | 224,00 | - |
| 06 feb 2024 | 224,40 | 228,20 | 222,80 | 227,40 | 227,40 | - |
| 05 feb 2024 | 226,00 | 228,00 | 225,20 | 225,60 | 225,60 | - |
| *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.