Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.561,66 +1.434,13 (+2,39%)
Marathon Digital Holdings Inc (M44.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 18,18 | 18,79 | 17,90 | 17,90 | 17,90 | 500 |
| 16 may 2024 | 18,42 | 18,65 | 17,94 | 17,98 | 17,98 | - |
| 15 may 2024 | 16,75 | 18,11 | 16,75 | 18,11 | 18,11 | - |
| 14 may 2024 | 15,78 | 16,65 | 15,48 | 16,53 | 16,53 | 500 |
| 13 may 2024 | 16,07 | 16,71 | 15,82 | 15,82 | 15,82 | - |
| 10 may 2024 | 18,03 | 18,70 | 16,35 | 16,35 | 16,35 | - |
| 09 may 2024 | 18,43 | 18,89 | 18,25 | 18,89 | 18,89 | - |
| 08 may 2024 | 18,72 | 18,72 | 17,53 | 18,69 | 18,69 | - |
| 07 may 2024 | 19,16 | 19,53 | 18,61 | 18,61 | 18,61 | - |
| 06 may 2024 | 17,47 | 19,16 | 17,11 | 19,16 | 19,16 | 400 |
| 03 may 2024 | 16,13 | 16,58 | 15,71 | 16,24 | 16,24 | - |
| 02 may 2024 | 15,18 | 15,81 | 15,18 | 15,81 | 15,81 | - |
| 30 abr 2024 | 16,90 | 17,04 | 15,29 | 15,29 | 15,29 | - |
| 29 abr 2024 | 17,68 | 17,68 | 17,04 | 17,04 | 17,04 | - |
| 26 abr 2024 | 18,47 | 18,47 | 17,74 | 18,18 | 18,18 | - |
| 25 abr 2024 | 17,56 | 17,70 | 16,83 | 17,70 | 17,70 | - |
| 24 abr 2024 | 18,37 | 18,37 | 17,77 | 18,04 | 18,04 | - |
| 23 abr 2024 | 16,60 | 18,44 | 16,34 | 18,44 | 18,44 | - |
| 22 abr 2024 | 16,29 | 16,31 | 15,38 | 16,13 | 16,13 | - |
| 19 abr 2024 | 13,71 | 15,55 | 13,71 | 15,55 | 15,55 | - |
| 18 abr 2024 | 13,76 | 14,70 | 13,69 | 14,02 | 14,02 | - |
| 17 abr 2024 | 14,14 | 14,14 | 13,44 | 13,98 | 13,98 | 29 |
| 16 abr 2024 | 14,05 | 14,23 | 13,48 | 13,95 | 13,95 | 100 |
| 15 abr 2024 | 15,02 | 15,14 | 14,47 | 14,47 | 14,47 | 100 |
| 12 abr 2024 | 16,50 | 16,57 | 14,95 | 14,95 | 14,95 | 270 |
| 11 abr 2024 | 16,29 | 16,40 | 16,08 | 16,40 | 16,40 | - |
| 10 abr 2024 | 16,70 | 16,90 | 15,99 | 16,32 | 16,32 | 100 |
| 09 abr 2024 | 16,55 | 16,80 | 16,23 | 16,54 | 16,54 | - |
| 08 abr 2024 | 17,71 | 18,17 | 16,62 | 16,72 | 16,72 | - |
| 05 abr 2024 | 16,60 | 17,74 | 16,55 | 17,34 | 17,34 | 100 |
| 04 abr 2024 | 17,95 | 18,52 | 17,53 | 17,53 | 17,53 | - |
| 03 abr 2024 | 18,35 | 18,66 | 18,29 | 18,52 | 18,52 | - |
| 02 abr 2024 | 19,47 | 19,56 | 18,30 | 18,38 | 18,38 | - |
| 28 mar 2024 | 21,00 | 22,35 | 20,70 | 20,90 | 20,90 | 100 |
| 27 mar 2024 | 19,02 | 20,40 | 18,80 | 20,40 | 20,40 | - |
| 26 mar 2024 | 19,54 | 19,74 | 18,52 | 19,14 | 19,14 | - |
| 25 mar 2024 | 20,20 | 20,25 | 19,44 | 19,64 | 19,64 | - |
| 22 mar 2024 | 20,40 | 20,40 | 19,42 | 19,62 | 19,62 | - |
| 21 mar 2024 | 21,10 | 21,10 | 20,20 | 20,20 | 20,20 | 200 |
| 20 mar 2024 | 16,96 | 20,20 | 16,96 | 20,20 | 20,20 | - |
| 19 mar 2024 | 16,70 | 17,54 | 16,14 | 17,54 | 17,54 | - |
| 18 mar 2024 | 17,78 | 18,02 | 17,32 | 17,96 | 17,96 | - |
| 15 mar 2024 | 16,06 | 18,02 | 15,86 | 18,02 | 18,02 | - |
| 14 mar 2024 | 18,06 | 18,34 | 16,32 | 16,34 | 16,34 | 20 |
| 13 mar 2024 | 19,18 | 19,28 | 18,36 | 18,36 | 18,36 | - |
| 12 mar 2024 | 19,14 | 19,14 | 17,86 | 18,58 | 18,58 | 50 |
| 11 mar 2024 | 22,15 | 22,95 | 19,12 | 19,12 | 19,12 | 30 |
| 08 mar 2024 | 19,98 | 22,50 | 19,86 | 21,55 | 21,55 | 150 |
| 07 mar 2024 | 19,88 | 20,85 | 19,88 | 19,98 | 19,98 | 30 |
| 06 mar 2024 | 22,05 | 22,40 | 20,80 | 20,80 | 20,80 | 100 |
| 05 mar 2024 | 22,80 | 23,40 | 20,50 | 20,55 | 20,55 | 16.050 |
| 04 mar 2024 | 25,75 | 27,00 | 23,20 | 24,20 | 24,20 | 1904 |
| 01 mar 2024 | 24,20 | 24,65 | 23,00 | 24,35 | 24,35 | 1351 |
| 29 feb 2024 | 27,75 | 28,05 | 23,65 | 24,15 | 24,15 | 200 |
| 28 feb 2024 | 28,45 | 30,35 | 28,45 | 28,45 | 28,45 | - |
| 27 feb 2024 | 29,05 | 29,90 | 27,05 | 28,20 | 28,20 | 50 |
| 26 feb 2024 | 22,50 | 26,85 | 22,10 | 26,75 | 26,75 | 200 |
| 23 feb 2024 | 22,15 | 22,55 | 21,70 | 22,05 | 22,05 | 75 |
| 22 feb 2024 | 22,45 | 23,05 | 21,40 | 22,90 | 22,90 | - |
| 21 feb 2024 | 22,55 | 22,55 | 21,15 | 21,30 | 21,30 | - |
| 20 feb 2024 | 25,15 | 25,15 | 21,60 | 22,50 | 22,50 | - |
| 19 feb 2024 | 25,45 | 25,75 | 25,40 | 25,50 | 25,50 | - |
| 16 feb 2024 | 25,85 | 26,40 | 24,85 | 24,85 | 24,85 | - |
| 15 feb 2024 | 28,30 | 28,60 | 24,95 | 24,95 | 24,95 | - |
| 14 feb 2024 | 24,35 | 27,45 | 24,35 | 27,45 | 27,45 | - |
| 13 feb 2024 | 25,50 | 25,70 | 23,45 | 23,60 | 23,60 | 10 |
| 12 feb 2024 | 22,85 | 25,30 | 21,70 | 25,30 | 25,30 | - |
| 09 feb 2024 | 20,80 | 22,20 | 20,80 | 21,95 | 21,95 | 310 |
| 08 feb 2024 | 16,66 | 19,78 | 16,66 | 19,78 | 19,78 | - |
| 07 feb 2024 | 15,56 | 16,22 | 15,26 | 16,22 | 16,22 | - |
| 06 feb 2024 | 15,50 | 15,92 | 15,28 | 15,82 | 15,82 | 300 |
| 05 feb 2024 | 16,84 | 17,00 | 15,50 | 15,68 | 15,68 | - |
| 02 feb 2024 | 17,42 | 17,42 | 16,62 | 16,80 | 16,80 | - |
| 01 feb 2024 | 16,36 | 17,20 | 15,96 | 17,20 | 17,20 | - |
| 31 ene 2024 | 16,26 | 17,54 | 15,84 | 16,54 | 16,54 | - |
| 30 ene 2024 | 17,34 | 17,54 | 16,70 | 16,82 | 16,82 | - |
| 29 ene 2024 | 16,68 | 17,88 | 16,56 | 16,98 | 16,98 | - |
| 26 ene 2024 | 15,08 | 16,58 | 15,08 | 16,26 | 16,26 | - |
| 25 ene 2024 | 14,78 | 15,14 | 14,58 | 15,02 | 15,02 | 100 |
| 24 ene 2024 | 15,38 | 15,58 | 14,44 | 14,52 | 14,52 | - |
| 23 ene 2024 | 14,96 | 15,24 | 14,62 | 14,92 | 14,92 | - |
| 22 ene 2024 | 14,50 | 15,24 | 14,28 | 15,24 | 15,24 | - |
| 19 ene 2024 | 15,00 | 15,04 | 13,70 | 14,76 | 14,76 | 200 |
| 18 ene 2024 | 15,70 | 16,24 | 15,70 | 16,24 | 16,24 | 100 |
| 17 ene 2024 | 16,08 | 16,32 | 15,76 | 15,78 | 15,78 | - |
| 16 ene 2024 | 16,74 | 17,36 | 16,00 | 16,46 | 16,46 | 2000 |
| 15 ene 2024 | 16,74 | 17,00 | 16,60 | 16,60 | 16,60 | - |
| 12 ene 2024 | 20,35 | 20,35 | 17,32 | 17,38 | 17,38 | 710 |
| 11 ene 2024 | 24,55 | 25,25 | 19,48 | 20,45 | 20,45 | 55 |
| 10 ene 2024 | 23,15 | 24,35 | 22,45 | 23,15 | 23,15 | - |
| 09 ene 2024 | 23,50 | 23,90 | 22,90 | 23,70 | 23,70 | 200 |
| 08 ene 2024 | 21,85 | 23,95 | 21,65 | 23,95 | 23,95 | 350 |
| 05 ene 2024 | 24,10 | 24,30 | 21,70 | 22,05 | 22,05 | - |
| 04 ene 2024 | 21,85 | 24,30 | 21,45 | 24,30 | 24,30 | - |
| 03 ene 2024 | 21,50 | 21,65 | 19,10 | 21,65 | 21,65 | - |
| 02 ene 2024 | 24,50 | 24,75 | 20,85 | 20,85 | 20,85 | 471 |
| 29 dic 2023 | 25,40 | 26,05 | 25,10 | 26,05 | 26,05 | - |
| 28 dic 2023 | 28,40 | 28,65 | 25,65 | 25,65 | 25,65 | 194 |
| 27 dic 2023 | 24,75 | 28,15 | 24,60 | 28,15 | 28,15 | - |
| 22 dic 2023 | 23,90 | 24,75 | 22,70 | 24,55 | 24,55 | 105 |
| *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.