Mercados españoles cerrados en 5 hrs 2 min
IBEX 35
11.306,50 -33,00 (-0,29%) Euro Stoxx 50
5.036,95 -37,39 (-0,74%) Dólar/Euro
1,0873 +0,0012 (+0,11%) Petróleo Brent
82,68 -1,03 (-1,23%) Oro
2.421,40 -17,10 (-0,70%) Bitcoin EUR
65.373,39 +3.459,52 (+5,59%)
China Merchants Bank Co Ltd (M4B.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 500 |
| 20 may 2024 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | - |
| 17 may 2024 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | - |
| 16 may 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | - |
| 15 may 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 14 may 2024 | 4,3470 | 4,3470 | 4,3470 | 4,3470 | 4,3470 | - |
| 13 may 2024 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | - |
| 10 may 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
| 09 may 2024 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | - |
| 08 may 2024 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | - |
| 07 may 2024 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | - |
| 06 may 2024 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | - |
| 03 may 2024 | 4,2490 | 4,2490 | 4,2490 | 4,2490 | 4,2490 | - |
| 02 may 2024 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | - |
| 30 abr 2024 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | - |
| 29 abr 2024 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | - |
| 26 abr 2024 | 4,0490 | 4,0490 | 4,0490 | 4,0490 | 4,0490 | - |
| 25 abr 2024 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | - |
| 24 abr 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | - |
| 23 abr 2024 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | - |
| 22 abr 2024 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | - |
| 19 abr 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 18 abr 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
| 17 abr 2024 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | - |
| 16 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 15 abr 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 12 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 11 abr 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
| 10 abr 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 09 abr 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 08 abr 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 05 abr 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | - |
| 04 abr 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | - |
| 03 abr 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 02 abr 2024 | 3,6790 | 3,6790 | 3,6790 | 3,6790 | 3,6790 | - |
| 28 mar 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 27 mar 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 26 mar 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
| 25 mar 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 22 mar 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 21 mar 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 20 mar 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 19 mar 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 18 mar 2024 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
| 15 mar 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 14 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 13 mar 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | - |
| 12 mar 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
| 11 mar 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | - |
| 08 mar 2024 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | - |
| 07 mar 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | - |
| 06 mar 2024 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | - |
| 05 mar 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 04 mar 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 01 mar 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 29 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 28 feb 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 27 feb 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 26 feb 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | - |
| 23 feb 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
| 22 feb 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
| 21 feb 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
| 20 feb 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 19 feb 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | - |
| 16 feb 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 15 feb 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 14 feb 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 13 feb 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 12 feb 2024 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | - |
| 09 feb 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
| 08 feb 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 07 feb 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | - |
| 06 feb 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 05 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 02 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 01 feb 2024 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | - |
| 31 ene 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
| 30 ene 2024 | 3,2930 | 3,2930 | 3,2930 | 3,2930 | 3,2930 | - |
| 29 ene 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 26 ene 2024 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | - |
| 25 ene 2024 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | - |
| 24 ene 2024 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | - |
| 23 ene 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | - |
| 22 ene 2024 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | - |
| 19 ene 2024 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | - |
| 18 ene 2024 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | - |
| 17 ene 2024 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | - |
| 16 ene 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
| 15 ene 2024 | 2,9670 | 2,9670 | 2,9670 | 2,9670 | 2,9670 | - |
| 12 ene 2024 | 2,9670 | 2,9670 | 2,9670 | 2,9670 | 2,9670 | - |
| 11 ene 2024 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | - |
| 10 ene 2024 | 2,9310 | 2,9310 | 2,9310 | 2,9310 | 2,9310 | - |
| 09 ene 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | - |
| 08 ene 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | - |
| 05 ene 2024 | 3,0690 | 3,0690 | 3,0690 | 3,0690 | 3,0690 | - |
| 04 ene 2024 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | - |
| 03 ene 2024 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | - |
| 02 ene 2024 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | - |
| 29 dic 2023 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
| 28 dic 2023 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | - |
| *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.