Mercados españoles cerrados en 7 hrs 5 min
IBEX 35
10.899,20 +44,80 (+0,41%) Euro Stoxx 50
4.910,29 -10,93 (-0,22%) Dólar/Euro
1,0711 -0,0007 (-0,06%) Petróleo Brent
84,22 +0,78 (+0,93%) Oro
2.316,80 +5,80 (+0,25%) Bitcoin EUR
53.888,79 +834,25 (+1,57%)
CapitaLand Integrated Commercial Trust (M3T.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:05AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,3346 | 1,3354 | 1,3346 | 1,3354 | 1,3354 | 807 |
| 30 abr 2024 | 1,3414 | 1,3414 | 1,3352 | 1,3352 | 1,3352 | - |
| 29 abr 2024 | 1,3396 | 1,3428 | 1,3396 | 1,3420 | 1,3420 | - |
| 26 abr 2024 | 1,3400 | 1,3514 | 1,3324 | 1,3506 | 1,3506 | - |
| 25 abr 2024 | 1,3482 | 1,3544 | 1,3448 | 1,3466 | 1,3466 | - |
| 24 abr 2024 | 1,3572 | 1,3646 | 1,3552 | 1,3562 | 1,3562 | - |
| 23 abr 2024 | 1,3188 | 1,3256 | 1,3162 | 1,3256 | 1,3256 | - |
| 22 abr 2024 | 1,2848 | 1,2918 | 1,2838 | 1,2890 | 1,2890 | - |
| 19 abr 2024 | 1,2940 | 1,3048 | 1,2934 | 1,3040 | 1,3040 | - |
| 18 abr 2024 | 1,2778 | 1,2890 | 1,2778 | 1,2836 | 1,2836 | - |
| 17 abr 2024 | 1,2870 | 1,2870 | 1,2750 | 1,2756 | 1,2756 | - |
| 16 abr 2024 | 1,2866 | 1,2896 | 1,2864 | 1,2886 | 1,2886 | - |
| 15 abr 2024 | 1,3150 | 1,3150 | 1,3024 | 1,3024 | 1,3024 | - |
| 12 abr 2024 | 1,3256 | 1,3278 | 1,3198 | 1,3198 | 1,3198 | - |
| 11 abr 2024 | 1,3450 | 1,3450 | 1,3364 | 1,3424 | 1,3424 | - |
| 10 abr 2024 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | - |
| 09 abr 2024 | 1,3564 | 1,3564 | 1,3496 | 1,3496 | 1,3496 | - |
| 08 abr 2024 | 1,3512 | 1,3512 | 1,3442 | 1,3442 | 1,3442 | - |
| 05 abr 2024 | 1,3454 | 1,3508 | 1,3444 | 1,3508 | 1,3508 | - |
| 04 abr 2024 | 1,3580 | 1,3580 | 1,3426 | 1,3426 | 1,3426 | - |
| 03 abr 2024 | 1,3428 | 1,3498 | 1,3420 | 1,3420 | 1,3420 | - |
| 02 abr 2024 | 1,3598 | 1,3672 | 1,3506 | 1,3506 | 1,3506 | - |
| 28 mar 2024 | 1,3608 | 1,3612 | 1,3578 | 1,3612 | 1,3612 | - |
| 27 mar 2024 | 1,3602 | 1,3656 | 1,3598 | 1,3656 | 1,3656 | - |
| 26 mar 2024 | 1,3680 | 1,3680 | 1,3604 | 1,3614 | 1,3614 | - |
| 25 mar 2024 | 1,3590 | 1,3590 | 1,3448 | 1,3448 | 1,3448 | - |
| 22 mar 2024 | 1,3532 | 1,3540 | 1,3470 | 1,3496 | 1,3496 | - |
| 21 mar 2024 | 1,3572 | 1,3572 | 1,3498 | 1,3564 | 1,3564 | - |
| 20 mar 2024 | 1,3258 | 1,3288 | 1,3252 | 1,3288 | 1,3288 | - |
| 19 mar 2024 | 1,3062 | 1,3114 | 1,3062 | 1,3114 | 1,3114 | - |
| 18 mar 2024 | 1,3100 | 1,3168 | 1,3100 | 1,3168 | 1,3168 | - |
| 15 mar 2024 | 1,3234 | 1,3234 | 1,3102 | 1,3102 | 1,3102 | - |
| 14 mar 2024 | 1,3338 | 1,3346 | 1,3310 | 1,3310 | 1,3310 | - |
| 13 mar 2024 | 1,2960 | 1,3266 | 1,2960 | 1,3254 | 1,3254 | - |
| 12 mar 2024 | 1,3300 | 1,3300 | 1,2852 | 1,2862 | 1,2862 | - |
| 11 mar 2024 | 1,2928 | 1,2930 | 1,2830 | 1,2860 | 1,2860 | - |
| 08 mar 2024 | 1,2904 | 1,2948 | 1,2904 | 1,2926 | 1,2926 | - |
| 07 mar 2024 | 1,3068 | 1,3112 | 1,2702 | 1,2702 | 1,2702 | - |
| 06 mar 2024 | 1,3216 | 1,3282 | 1,3116 | 1,3116 | 1,3116 | - |
| 05 mar 2024 | 1,3064 | 1,3078 | 1,3012 | 1,3012 | 1,3012 | - |
| 04 mar 2024 | 1,3136 | 1,3136 | 1,3052 | 1,3064 | 1,3064 | - |
| 01 mar 2024 | 1,3158 | 1,3158 | 1,3072 | 1,3094 | 1,3094 | - |
| 29 feb 2024 | 1,3418 | 1,3518 | 1,3416 | 1,3518 | 1,3518 | - |
| 28 feb 2024 | 1,3072 | 1,3088 | 1,3048 | 1,3054 | 1,3054 | - |
| 27 feb 2024 | 1,3058 | 1,3142 | 1,3058 | 1,3100 | 1,3100 | - |
| 26 feb 2024 | 1,3286 | 1,3286 | 1,3270 | 1,3274 | 1,3274 | - |
| 23 feb 2024 | 1,3364 | 1,3474 | 1,3364 | 1,3458 | 1,3458 | - |
| 22 feb 2024 | 1,3574 | 1,3632 | 1,3546 | 1,3632 | 1,3632 | - |
| 21 feb 2024 | 1,3592 | 1,3592 | 1,3450 | 1,3450 | 1,3450 | - |
| 20 feb 2024 | 1,3552 | 1,3552 | 1,3482 | 1,3520 | 1,3520 | - |
| 19 feb 2024 | 1,3544 | 1,3558 | 1,3544 | 1,3546 | 1,3546 | - |
| 16 feb 2024 | 1,3564 | 1,3564 | 1,3466 | 1,3482 | 1,3482 | - |
| 15 feb 2024 | 1,3174 | 1,3256 | 1,3102 | 1,3256 | 1,3256 | - |
| 14 feb 2024 | 1,3250 | 1,3258 | 1,3226 | 1,3228 | 1,3228 | - |
| 14 feb 2024 | 0.0545 Dividendo | |||||
| 13 feb 2024 | 1,3770 | 1,3772 | 1,3678 | 1,3678 | 1,3133 | - |
| 12 feb 2024 | 1,3956 | 1,3956 | 1,3956 | 1,3956 | 1,3400 | - |
| 09 feb 2024 | 1,3680 | 1,3974 | 1,3680 | 1,3956 | 1,3400 | - |
| 08 feb 2024 | 1,3618 | 1,3710 | 1,3618 | 1,3656 | 1,3112 | - |
| 07 feb 2024 | 1,3798 | 1,3818 | 1,3784 | 1,3816 | 1,3266 | - |
| 06 feb 2024 | 1,3728 | 1,3786 | 1,3722 | 1,3756 | 1,3208 | - |
| 05 feb 2024 | 1,3492 | 1,3570 | 1,3492 | 1,3534 | 1,2995 | - |
| 02 feb 2024 | 1,3870 | 1,3928 | 1,3856 | 1,3928 | 1,3373 | - |
| 01 feb 2024 | 1,3634 | 1,3720 | 1,3634 | 1,3688 | 1,3143 | - |
| 31 ene 2024 | 1,3890 | 1,3904 | 1,3862 | 1,3874 | 1,3321 | - |
| 30 ene 2024 | 1,3566 | 1,3566 | 1,3524 | 1,3538 | 1,2999 | - |
| 29 ene 2024 | 1,3442 | 1,3442 | 1,3394 | 1,3416 | 1,2881 | - |
| 26 ene 2024 | 1,3462 | 1,3534 | 1,3462 | 1,3518 | 1,2979 | - |
| 25 ene 2024 | 1,3404 | 1,3566 | 1,3404 | 1,3536 | 1,2997 | - |
| 24 ene 2024 | 1,3766 | 1,3826 | 1,3740 | 1,3760 | 1,3212 | - |
| 23 ene 2024 | 1,3666 | 1,3666 | 1,3604 | 1,3626 | 1,3083 | - |
| 22 ene 2024 | 1,3568 | 1,3620 | 1,3568 | 1,3590 | 1,3049 | - |
| 19 ene 2024 | 1,3448 | 1,3518 | 1,3448 | 1,3518 | 1,2979 | - |
| 18 ene 2024 | 1,3420 | 1,3420 | 1,3356 | 1,3406 | 1,2872 | - |
| 17 ene 2024 | 1,3518 | 1,3526 | 1,3498 | 1,3506 | 1,2968 | - |
| 16 ene 2024 | 1,3804 | 1,3826 | 1,3780 | 1,3780 | 1,3231 | - |
| 15 ene 2024 | 1,3870 | 1,3884 | 1,3862 | 1,3870 | 1,3317 | - |
| 12 ene 2024 | 1,3730 | 1,3742 | 1,3696 | 1,3710 | 1,3164 | - |
| 11 ene 2024 | 1,3868 | 1,3882 | 1,3820 | 1,3820 | 1,3269 | - |
| 10 ene 2024 | 1,3490 | 1,3564 | 1,3490 | 1,3542 | 1,3002 | - |
| 09 ene 2024 | 1,3772 | 1,3782 | 1,3746 | 1,3774 | 1,3225 | - |
| 08 ene 2024 | 1,3844 | 1,3892 | 1,3818 | 1,3892 | 1,3338 | - |
| 05 ene 2024 | 1,3712 | 1,3802 | 1,3712 | 1,3762 | 1,3214 | - |
| 04 ene 2024 | 1,3736 | 1,3736 | 1,3710 | 1,3712 | 1,3166 | - |
| 03 ene 2024 | 1,4004 | 1,4022 | 1,3982 | 1,3996 | 1,3438 | - |
| 02 ene 2024 | 1,3952 | 1,3994 | 1,3952 | 1,3994 | 1,3436 | - |
| 29 dic 2023 | 1,4222 | 1,4222 | 1,4070 | 1,4070 | 1,3509 | - |
| 28 dic 2023 | 1,3968 | 1,4018 | 1,3958 | 1,4018 | 1,3459 | - |
| 27 dic 2023 | 1,3792 | 1,3796 | 1,3748 | 1,3748 | 1,3200 | - |
| 22 dic 2023 | 1,3674 | 1,3752 | 1,3674 | 1,3708 | 1,3162 | - |
| 21 dic 2023 | 1,3634 | 1,3642 | 1,3596 | 1,3596 | 1,3054 | - |
| 20 dic 2023 | 1,3560 | 1,3560 | 1,3524 | 1,3524 | 1,2985 | - |
| 19 dic 2023 | 1,3772 | 1,3772 | 1,3676 | 1,3710 | 1,3164 | - |
| 18 dic 2023 | 1,3656 | 1,3662 | 1,3630 | 1,3630 | 1,3087 | - |
| 15 dic 2023 | 1,3740 | 1,3740 | 1,3680 | 1,3710 | 1,3164 | - |
| 14 dic 2023 | 1,3764 | 1,3848 | 1,3712 | 1,3712 | 1,3166 | - |
| 13 dic 2023 | 1,3140 | 1,3142 | 1,2900 | 1,2900 | 1,2386 | - |
| 12 dic 2023 | 1,3186 | 1,3186 | 1,3082 | 1,3158 | 1,2634 | - |
| 11 dic 2023 | 1,3038 | 1,3062 | 1,3026 | 1,3062 | 1,2542 | - |
| 08 dic 2023 | 1,3136 | 1,3148 | 1,3126 | 1,3138 | 1,2615 | - |
| *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.