Mercados españoles cerrados en 5 hrs 29 min
IBEX 35
10.994,10 +42,60 (+0,39%) Euro Stoxx 50
4.920,42 +17,82 (+0,36%) Dólar/Euro
1,0712 +0,0003 (+0,03%) Petróleo Brent
87,20 +0,81 (+0,94%) Oro
2.340,10 +3,50 (+0,15%) Bitcoin EUR
57.407,88 +196,21 (+0,34%)
Imperial Oil Ltd (IMP.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | 918 |
| 27 jun 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 26 jun 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
| 25 jun 2024 | 63,68 | 63,68 | 63,68 | 63,68 | 63,68 | - |
| 24 jun 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
| 21 jun 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 20 jun 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
| 19 jun 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 18 jun 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
| 17 jun 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
| 14 jun 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
| 13 jun 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
| 12 jun 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
| 11 jun 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 10 jun 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
| 07 jun 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
| 06 jun 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
| 05 jun 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
| 04 jun 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 03 jun 2024 | 65,48 | 65,48 | 65,48 | 65,48 | 65,48 | - |
| 31 may 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
| 31 may 2024 | 0.6 Dividendo | |||||
| 30 may 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,18 | - |
| 29 may 2024 | 64,86 | 64,86 | 64,86 | 64,86 | 64,25 | - |
| 28 may 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,00 | - |
| 27 may 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 62,86 | - |
| 24 may 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,01 | - |
| 23 may 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 61,81 | - |
| 22 may 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 62,90 | - |
| 21 may 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,24 | - |
| 20 may 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 63,56 | - |
| 17 may 2024 | 63,56 | 63,56 | 63,56 | 63,56 | 62,96 | - |
| 16 may 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 62,72 | - |
| 15 may 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,14 | - |
| 14 may 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 63,64 | - |
| 13 may 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 63,81 | - |
| 10 may 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 64,49 | - |
| 09 may 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 63,83 | - |
| 08 may 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,14 | - |
| 07 may 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 63,40 | - |
| 06 may 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 62,53 | - |
| 03 may 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 62,61 | - |
| 02 may 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,03 | - |
| 30 abr 2024 | 66,02 | 66,02 | 66,02 | 66,02 | 65,40 | - |
| 29 abr 2024 | 65,36 | 65,36 | 65,36 | 65,36 | 64,75 | - |
| 26 abr 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 65,60 | - |
| 25 abr 2024 | 65,64 | 65,64 | 65,64 | 65,64 | 65,02 | - |
| 24 abr 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,04 | - |
| 23 abr 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,18 | - |
| 22 abr 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 63,77 | - |
| 19 abr 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,27 | - |
| 18 abr 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 63,95 | - |
| 17 abr 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 64,49 | - |
| 16 abr 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 63,79 | - |
| 15 abr 2024 | 65,16 | 65,16 | 65,16 | 65,16 | 64,55 | - |
| 12 abr 2024 | 66,20 | 66,20 | 66,20 | 66,20 | 65,58 | - |
| 11 abr 2024 | 68,38 | 68,38 | 68,38 | 68,38 | 67,74 | - |
| 10 abr 2024 | 66,52 | 66,52 | 66,52 | 66,52 | 65,89 | - |
| 09 abr 2024 | 67,06 | 67,06 | 67,06 | 67,06 | 66,43 | - |
| 08 abr 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 65,70 | - |
| 05 abr 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 65,68 | - |
| 04 abr 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 65,87 | - |
| 03 abr 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 64,96 | - |
| 02 abr 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,19 | - |
| 28 mar 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 62,70 | - |
| 27 mar 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 62,45 | - |
| 26 mar 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 62,76 | - |
| 25 mar 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 61,81 | - |
| 22 mar 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 61,48 | - |
| 21 mar 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 60,88 | - |
| 20 mar 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,12 | - |
| 19 mar 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,42 | - |
| 18 mar 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,40 | - |
| 15 mar 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 61,56 | - |
| 14 mar 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 60,66 | - |
| 13 mar 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 59,79 | - |
| 12 mar 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,22 | - |
| 11 mar 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 57,85 | - |
| 08 mar 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,37 | - |
| 07 mar 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 57,77 | - |
| 06 mar 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 57,51 | - |
| 05 mar 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 56,50 | - |
| 04 mar 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 57,87 | - |
| 01 mar 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 56,88 | - |
| 29 feb 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 56,48 | - |
| 28 feb 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,26 | - |
| 27 feb 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 56,92 | - |
| 26 feb 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 55,57 | - |
| 23 feb 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 55,97 | - |
| 22 feb 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,45 | - |
| 21 feb 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 53,89 | - |
| 20 feb 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 54,84 | - |
| 19 feb 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 54,60 | - |
| 16 feb 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,33 | - |
| 15 feb 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 53,99 | - |
| 14 feb 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 53,91 | - |
| 13 feb 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 54,80 | - |
| 12 feb 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,23 | - |
| 09 feb 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 53,73 | - |
| 08 feb 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,30 | - |
| *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.