Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
11.188,10 -87,90 (-0,78%) Euro Stoxx 50
4.984,79 -45,56 (-0,91%) Dólar/Euro
1,0857 -0,0004 (-0,03%) Petróleo Brent
84,82 +0,60 (+0,71%) Oro
2.341,00 -15,50 (-0,66%) Bitcoin EUR
62.395,46 -495,39 (-0,79%)
Immobiliare Grande Distribuzione SiiQ SpA (IF81.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 400 |
| 28 may 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
| 27 may 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 24 may 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | - |
| 23 may 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | - |
| 22 may 2024 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | - |
| 21 may 2024 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | - |
| 20 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 17 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 16 may 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
| 15 may 2024 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | - |
| 14 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 13 may 2024 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | - |
| 10 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 09 may 2024 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | - |
| 08 may 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
| 07 may 2024 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | - |
| 06 may 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
| 03 may 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
| 02 may 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
| 30 abr 2024 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 29 abr 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
| 26 abr 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
| 25 abr 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 24 abr 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
| 23 abr 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | - |
| 22 abr 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 19 abr 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 18 abr 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 17 abr 2024 | 1,4140 | 1,4140 | 1,4140 | 1,4140 | 1,4140 | - |
| 16 abr 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | - |
| 15 abr 2024 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | - |
| 12 abr 2024 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | - |
| 11 abr 2024 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | - |
| 10 abr 2024 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | - |
| 09 abr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 08 abr 2024 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
| 05 abr 2024 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
| 04 abr 2024 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
| 03 abr 2024 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | - |
| 02 abr 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 28 mar 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
| 27 mar 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
| 26 mar 2024 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | - |
| 25 mar 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | - |
| 22 mar 2024 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | - |
| 21 mar 2024 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | - |
| 20 mar 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 19 mar 2024 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | - |
| 18 mar 2024 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | - |
| 15 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 14 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 13 mar 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 12 mar 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
| 11 mar 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
| 08 mar 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
| 07 mar 2024 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 06 mar 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
| 05 mar 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
| 04 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 01 mar 2024 | 1,6660 | 1,7260 | 1,6660 | 1,7260 | 1,7260 | 400 |
| 29 feb 2024 | 1,7320 | 1,7320 | 1,7000 | 1,7000 | 1,7000 | 100 |
| 28 feb 2024 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | - |
| 27 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 26 feb 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
| 23 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 22 feb 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
| 21 feb 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 20 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 19 feb 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
| 16 feb 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
| 15 feb 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
| 14 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 13 feb 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 12 feb 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | - |
| 09 feb 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
| 08 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 07 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 06 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 05 feb 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
| 02 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 01 feb 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
| 31 ene 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 30 ene 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 29 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 26 ene 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 25 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 24 ene 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
| 23 ene 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
| 22 ene 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 19 ene 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
| 18 ene 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
| 17 ene 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
| 16 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 15 ene 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
| 12 ene 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
| 11 ene 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
| 10 ene 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 09 ene 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
| 08 ene 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
| *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.