Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.669,42 +4.692,11 (+8,53%)
Marr SpA (M6Z.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 02 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 30 abr 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 29 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 26 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 25 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 24 abr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 23 abr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 22 abr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 19 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 18 abr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 17 abr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 16 abr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 15 abr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 12 abr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 11 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 10 abr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 09 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 08 abr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 abr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 04 abr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 03 abr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 02 abr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 28 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 27 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 26 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 25 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 22 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 21 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 20 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 19 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 18 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 15 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 14 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 13 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 12 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 11 mar 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 08 mar 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 07 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 06 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 04 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 01 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 29 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 28 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 27 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 26 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 23 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 22 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 21 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 20 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 19 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 16 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 15 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 14 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 13 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 12 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 09 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 08 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 07 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 06 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 05 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 02 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 01 feb 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 31 ene 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 30 ene 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 29 ene 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 26 ene 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 25 ene 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 24 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 23 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 22 ene 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 19 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 18 ene 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 17 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 16 ene 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 15 ene 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 12 ene 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 11 ene 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 10 ene 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 09 ene 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 08 ene 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 05 ene 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 04 ene 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 03 ene 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 02 ene 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 29 dic 2023 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 28 dic 2023 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 27 dic 2023 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 22 dic 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 21 dic 2023 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 20 dic 2023 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 19 dic 2023 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 18 dic 2023 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 15 dic 2023 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 14 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 13 dic 2023 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 12 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 11 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 08 dic 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| *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.