Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.090,70 +322,89 (+0,54%)
Lynas Rare Earths Ltd (LYI.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | - |
| 20 jun 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
| 19 jun 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 18 jun 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | - |
| 17 jun 2024 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | - |
| 14 jun 2024 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | - |
| 13 jun 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | - |
| 12 jun 2024 | 3,9980 | 3,9980 | 3,9980 | 3,9980 | 3,9980 | - |
| 11 jun 2024 | 3,9760 | 3,9760 | 3,9760 | 3,9760 | 3,9760 | - |
| 10 jun 2024 | 3,9980 | 3,9980 | 3,9980 | 3,9980 | 3,9980 | - |
| 07 jun 2024 | 4,0570 | 4,0570 | 4,0570 | 4,0570 | 4,0570 | - |
| 06 jun 2024 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | - |
| 05 jun 2024 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | - |
| 04 jun 2024 | 4,0630 | 4,0630 | 4,0630 | 4,0630 | 4,0630 | - |
| 03 jun 2024 | 4,0510 | 4,0510 | 4,0510 | 4,0510 | 4,0510 | - |
| 31 may 2024 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | - |
| 30 may 2024 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | - |
| 29 may 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | - |
| 28 may 2024 | 4,0530 | 4,0530 | 4,0530 | 4,0530 | 4,0530 | - |
| 27 may 2024 | 4,0460 | 4,0460 | 4,0460 | 4,0460 | 4,0460 | - |
| 24 may 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 23 may 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 22 may 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | - |
| 21 may 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | - |
| 20 may 2024 | 4,3070 | 4,3070 | 4,3070 | 4,3070 | 4,3070 | - |
| 17 may 2024 | 4,2490 | 4,2490 | 4,2490 | 4,2490 | 4,2490 | - |
| 16 may 2024 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | - |
| 15 may 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | - |
| 14 may 2024 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | - |
| 13 may 2024 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | - |
| 10 may 2024 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | - |
| 09 may 2024 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | - |
| 08 may 2024 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | - |
| 07 may 2024 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | - |
| 06 may 2024 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | - |
| 03 may 2024 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | - |
| 02 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 30 abr 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | - |
| 29 abr 2024 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | - |
| 26 abr 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 25 abr 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 24 abr 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
| 23 abr 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | - |
| 22 abr 2024 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | - |
| 19 abr 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 18 abr 2024 | 3,8730 | 4,0430 | 3,8730 | 4,0430 | 4,0430 | 270 |
| 17 abr 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 16 abr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 15 abr 2024 | 3,6790 | 3,6790 | 3,6790 | 3,6790 | 3,6790 | - |
| 12 abr 2024 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | - |
| 11 abr 2024 | 3,6460 | 3,6460 | 3,6400 | 3,6400 | 3,6400 | 250 |
| 10 abr 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
| 09 abr 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
| 08 abr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 05 abr 2024 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | - |
| 04 abr 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | - |
| 03 abr 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 02 abr 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 28 mar 2024 | 3,4050 | 3,4050 | 3,3995 | 3,3995 | 3,3995 | 70 |
| 27 mar 2024 | 3,2965 | 3,2965 | 3,2965 | 3,2965 | 3,2965 | - |
| 26 mar 2024 | 3,3445 | 3,3445 | 3,3445 | 3,3445 | 3,3445 | - |
| 25 mar 2024 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | - |
| 22 mar 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
| 21 mar 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 20 mar 2024 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | - |
| 19 mar 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 18 mar 2024 | 3,4555 | 3,4555 | 3,4555 | 3,4555 | 3,4555 | - |
| 15 mar 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 14 mar 2024 | 3,4945 | 3,4945 | 3,4945 | 3,4945 | 3,4945 | - |
| 13 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 12 mar 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 11 mar 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 08 mar 2024 | 3,6335 | 3,6335 | 3,6335 | 3,6335 | 3,6335 | - |
| 07 mar 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | - |
| 06 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 05 mar 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 04 mar 2024 | 3,7030 | 3,7030 | 3,7030 | 3,7030 | 3,7030 | - |
| 01 mar 2024 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | - |
| 29 feb 2024 | 3,4635 | 3,4635 | 3,4635 | 3,4635 | 3,4635 | - |
| 28 feb 2024 | 3,5665 | 3,5665 | 3,5665 | 3,5665 | 3,5665 | - |
| 27 feb 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 26 feb 2024 | 3,5305 | 3,5305 | 3,5305 | 3,5305 | 3,5305 | - |
| 23 feb 2024 | 3,5105 | 3,5105 | 3,5105 | 3,5105 | 3,5105 | - |
| 22 feb 2024 | 3,5620 | 3,6245 | 3,5620 | 3,6245 | 3,6245 | 1500 |
| 21 feb 2024 | 3,5705 | 3,5705 | 3,5705 | 3,5705 | 3,5705 | - |
| 20 feb 2024 | 3,5155 | 3,5155 | 3,5155 | 3,5155 | 3,5155 | - |
| 19 feb 2024 | 3,5770 | 3,5900 | 3,5770 | 3,5900 | 3,5900 | 198 |
| 16 feb 2024 | 3,5975 | 3,5975 | 3,5975 | 3,5975 | 3,5975 | - |
| 15 feb 2024 | 3,4125 | 3,4125 | 3,4125 | 3,4125 | 3,4125 | - |
| 14 feb 2024 | 3,4105 | 3,4105 | 3,4105 | 3,4105 | 3,4105 | - |
| 13 feb 2024 | 3,4855 | 3,4855 | 3,4855 | 3,4855 | 3,4855 | - |
| 12 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 09 feb 2024 | 3,5395 | 3,5395 | 3,5395 | 3,5395 | 3,5395 | - |
| 08 feb 2024 | 3,6075 | 3,6075 | 3,6075 | 3,6075 | 3,6075 | - |
| 07 feb 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
| 06 feb 2024 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
| 05 feb 2024 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | - |
| 02 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 01 feb 2024 | 3,4600 | 3,4600 | 3,3815 | 3,3815 | 3,3815 | 660 |
| 31 ene 2024 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | - |
| *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.