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
56.774,13 +566,41 (+1,01%)
Industrivarden AB (IDVA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:43PM 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 | 31,60 | 31,80 | 31,50 | 31,74 | 31,74 | - |
| 27 jun 2024 | 31,84 | 31,84 | 31,52 | 31,54 | 31,54 | - |
| 26 jun 2024 | 32,10 | 32,10 | 31,58 | 31,84 | 31,84 | - |
| 25 jun 2024 | 32,24 | 32,26 | 31,82 | 32,00 | 32,00 | - |
| 24 jun 2024 | 32,02 | 32,40 | 31,68 | 32,26 | 32,26 | - |
| 21 jun 2024 | 32,06 | 32,06 | 31,88 | 31,98 | 31,98 | - |
| 20 jun 2024 | 31,80 | 32,36 | 31,80 | 32,36 | 32,36 | - |
| 19 jun 2024 | 31,92 | 31,92 | 31,68 | 31,74 | 31,74 | - |
| 18 jun 2024 | 31,74 | 31,90 | 31,64 | 31,86 | 31,86 | - |
| 17 jun 2024 | 31,58 | 31,72 | 31,28 | 31,68 | 31,68 | - |
| 14 jun 2024 | 32,20 | 32,20 | 31,42 | 31,44 | 31,44 | - |
| 13 jun 2024 | 32,86 | 32,86 | 32,08 | 32,16 | 32,16 | - |
| 12 jun 2024 | 32,24 | 33,04 | 32,14 | 32,90 | 32,90 | - |
| 11 jun 2024 | 32,28 | 32,28 | 32,00 | 32,12 | 32,12 | - |
| 10 jun 2024 | 32,08 | 32,30 | 31,84 | 32,30 | 32,30 | - |
| 07 jun 2024 | 32,86 | 32,86 | 32,22 | 32,24 | 32,24 | - |
| 06 jun 2024 | 32,70 | 32,96 | 32,70 | 32,88 | 32,88 | - |
| 05 jun 2024 | 32,50 | 32,78 | 32,50 | 32,78 | 32,78 | - |
| 04 jun 2024 | 32,46 | 32,54 | 32,10 | 32,32 | 32,32 | - |
| 03 jun 2024 | 32,88 | 32,88 | 32,40 | 32,44 | 32,44 | - |
| 31 may 2024 | 32,00 | 32,68 | 31,92 | 32,68 | 32,68 | - |
| 30 may 2024 | 31,46 | 31,96 | 31,40 | 31,92 | 31,92 | - |
| 29 may 2024 | 31,78 | 31,88 | 31,48 | 31,60 | 31,60 | - |
| 28 may 2024 | 31,88 | 32,08 | 31,88 | 31,88 | 31,88 | - |
| 27 may 2024 | 32,10 | 32,10 | 31,78 | 31,86 | 31,86 | - |
| 24 may 2024 | 31,72 | 32,14 | 31,66 | 32,08 | 32,08 | - |
| 23 may 2024 | 32,06 | 32,28 | 31,74 | 31,76 | 31,76 | - |
| 22 may 2024 | 32,02 | 32,32 | 31,88 | 31,90 | 31,90 | - |
| 21 may 2024 | 31,96 | 32,12 | 31,92 | 32,00 | 32,00 | - |
| 20 may 2024 | 31,30 | 32,02 | 31,30 | 31,96 | 31,96 | - |
| 17 may 2024 | 31,08 | 31,28 | 30,90 | 31,26 | 31,26 | - |
| 16 may 2024 | 31,62 | 31,62 | 31,12 | 31,12 | 31,12 | - |
| 15 may 2024 | 31,38 | 31,60 | 31,28 | 31,56 | 31,56 | - |
| 14 may 2024 | 31,12 | 31,36 | 30,96 | 31,36 | 31,36 | - |
| 13 may 2024 | 31,26 | 31,26 | 30,90 | 31,14 | 31,14 | - |
| 10 may 2024 | 30,72 | 31,26 | 30,72 | 31,26 | 31,26 | - |
| 09 may 2024 | 30,52 | 30,70 | 30,48 | 30,70 | 30,70 | - |
| 08 may 2024 | 30,68 | 30,72 | 30,54 | 30,62 | 30,62 | - |
| 07 may 2024 | 30,44 | 30,86 | 30,40 | 30,74 | 30,74 | - |
| 06 may 2024 | 30,28 | 30,46 | 30,06 | 30,44 | 30,44 | - |
| 03 may 2024 | 30,22 | 30,30 | 30,10 | 30,28 | 30,28 | - |
| 02 may 2024 | 30,26 | 30,36 | 30,14 | 30,22 | 30,22 | - |
| 30 abr 2024 | 30,34 | 30,34 | 30,18 | 30,24 | 30,24 | - |
| 29 abr 2024 | 30,24 | 30,46 | 30,20 | 30,30 | 30,30 | - |
| 26 abr 2024 | 29,80 | 30,22 | 29,80 | 30,14 | 30,14 | - |
| 25 abr 2024 | 30,40 | 30,42 | 29,50 | 29,58 | 29,58 | - |
| 24 abr 2024 | 31,00 | 31,00 | 30,42 | 30,50 | 30,50 | - |
| 23 abr 2024 | 30,64 | 30,94 | 30,62 | 30,94 | 30,94 | - |
| 22 abr 2024 | 30,54 | 30,70 | 30,36 | 30,60 | 30,60 | - |
| 19 abr 2024 | 30,44 | 30,44 | 30,16 | 30,28 | 30,28 | - |
| 18 abr 2024 | 30,66 | 30,78 | 30,48 | 30,72 | 30,72 | - |
| 17 abr 2024 | 30,34 | 30,94 | 30,34 | 30,48 | 30,48 | - |
| 16 abr 2024 | 30,66 | 30,66 | 30,36 | 30,54 | 30,54 | - |
| 15 abr 2024 | 31,00 | 31,28 | 30,88 | 30,88 | 30,88 | - |
| 12 abr 2024 | 31,16 | 31,50 | 30,68 | 30,68 | 30,68 | - |
| 12 abr 2024 | 7.75 Dividendo | |||||
| 11 abr 2024 | 32,00 | 32,00 | 31,14 | 31,76 | 24,01 | - |
| 10 abr 2024 | 32,08 | 32,38 | 31,76 | 31,94 | 24,15 | - |
| 09 abr 2024 | 32,14 | 32,50 | 31,96 | 31,98 | 24,18 | - |
| 08 abr 2024 | 31,38 | 32,32 | 31,38 | 32,30 | 24,42 | - |
| 05 abr 2024 | 31,54 | 31,54 | 30,98 | 31,40 | 23,74 | - |
| 04 abr 2024 | 31,70 | 31,98 | 31,60 | 31,60 | 23,89 | - |
| 03 abr 2024 | 31,68 | 31,72 | 31,52 | 31,68 | 23,95 | - |
| 02 abr 2024 | 31,58 | 32,12 | 31,58 | 31,76 | 24,01 | - |
| 28 mar 2024 | 32,53 | 32,53 | 31,68 | 31,72 | 23,98 | - |
| 27 mar 2024 | 32,32 | 32,62 | 32,32 | 32,61 | 24,65 | - |
| 26 mar 2024 | 32,29 | 32,49 | 32,19 | 32,29 | 24,41 | - |
| 25 mar 2024 | 32,55 | 32,61 | 32,16 | 32,25 | 24,38 | - |
| 22 mar 2024 | 32,70 | 32,77 | 32,60 | 32,66 | 24,69 | - |
| 21 mar 2024 | 32,74 | 32,86 | 32,41 | 32,84 | 24,83 | - |
| 20 mar 2024 | 32,41 | 32,59 | 32,33 | 32,59 | 24,64 | - |
| 19 mar 2024 | 31,98 | 32,53 | 31,87 | 32,43 | 24,52 | - |
| 18 mar 2024 | 33,30 | 33,30 | 32,01 | 32,03 | 24,21 | - |
| 15 mar 2024 | 32,68 | 33,46 | 32,68 | 33,25 | 25,14 | - |
| 14 mar 2024 | 32,93 | 33,11 | 32,71 | 32,76 | 24,77 | - |
| 13 mar 2024 | 32,94 | 32,99 | 32,73 | 32,97 | 24,92 | - |
| 12 mar 2024 | 32,25 | 32,93 | 32,25 | 32,90 | 24,87 | - |
| 11 mar 2024 | 32,08 | 32,23 | 32,03 | 32,15 | 24,30 | - |
| 08 mar 2024 | 31,84 | 32,27 | 31,84 | 32,17 | 24,32 | - |
| 07 mar 2024 | 31,59 | 31,90 | 31,43 | 31,85 | 24,08 | - |
| 06 mar 2024 | 31,43 | 31,69 | 31,26 | 31,62 | 23,90 | - |
| 05 mar 2024 | 31,34 | 31,51 | 31,19 | 31,28 | 23,65 | - |
| 04 mar 2024 | 31,79 | 31,79 | 31,28 | 31,46 | 23,78 | - |
| 01 mar 2024 | 31,54 | 31,82 | 31,54 | 31,82 | 24,06 | - |
| 29 feb 2024 | 31,57 | 31,67 | 31,19 | 31,45 | 23,78 | - |
| 28 feb 2024 | 31,62 | 31,62 | 31,41 | 31,53 | 23,84 | - |
| 27 feb 2024 | 31,15 | 31,62 | 31,15 | 31,62 | 23,90 | - |
| 26 feb 2024 | 31,22 | 31,37 | 31,15 | 31,25 | 23,62 | - |
| 23 feb 2024 | 31,11 | 31,37 | 31,02 | 31,29 | 23,65 | - |
| 22 feb 2024 | 30,81 | 31,10 | 30,81 | 31,10 | 23,51 | - |
| 21 feb 2024 | 30,86 | 30,86 | 30,45 | 30,68 | 23,19 | - |
| 20 feb 2024 | 30,52 | 30,78 | 30,51 | 30,75 | 23,25 | - |
| 19 feb 2024 | 30,27 | 30,71 | 30,21 | 30,56 | 23,10 | - |
| 16 feb 2024 | 30,20 | 30,40 | 30,20 | 30,29 | 22,90 | - |
| 15 feb 2024 | 29,62 | 30,23 | 29,62 | 30,23 | 22,85 | - |
| 14 feb 2024 | 29,36 | 29,53 | 29,33 | 29,53 | 22,32 | - |
| 13 feb 2024 | 29,38 | 29,73 | 29,25 | 29,25 | 22,11 | - |
| 12 feb 2024 | 29,02 | 29,49 | 28,99 | 29,41 | 22,23 | - |
| 09 feb 2024 | 28,93 | 29,07 | 28,86 | 29,02 | 21,94 | - |
| 08 feb 2024 | 28,97 | 29,15 | 28,90 | 28,93 | 21,87 | - |
| *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.