Mercados españoles cerrados en 4 hrs 10 min
IBEX 35
11.323,70 -11,20 (-0,10%) Euro Stoxx 50
5.033,37 -13,62 (-0,27%) Dólar/Euro
1,0834 -0,0025 (-0,23%) Petróleo Brent
82,49 -0,39 (-0,47%) Oro
2.417,20 -8,70 (-0,36%) Bitcoin EUR
64.780,59 -910,35 (-1,39%)
Marr SpA (M6Z.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:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 21 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 20 may 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 20 may 2024 | 0.6 Dividendo | |||||
| 17 may 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,04 | - |
| 16 may 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,08 | - |
| 15 may 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,25 | - |
| 14 may 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,17 | - |
| 13 may 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,17 | - |
| 10 may 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,08 | - |
| 09 may 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,15 | - |
| 08 may 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,13 | - |
| 07 may 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 10,96 | - |
| 06 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,12 | - |
| 03 may 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,13 | - |
| 02 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,19 | - |
| 30 abr 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,25 | - |
| 29 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,10 | - |
| 26 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 10,89 | - |
| 25 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 10,89 | - |
| 24 abr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,06 | - |
| 23 abr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 10,45 | - |
| 22 abr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,17 | - |
| 19 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,32 | - |
| 18 abr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,30 | - |
| 17 abr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,34 | - |
| 16 abr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 10,45 | - |
| 15 abr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 10,55 | - |
| 12 abr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 10,45 | - |
| 11 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,43 | - |
| 10 abr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,51 | - |
| 09 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,43 | - |
| 08 abr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,53 | - |
| 05 abr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 10,74 | - |
| 04 abr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 10,60 | - |
| 03 abr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 10,87 | - |
| 02 abr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 10,93 | - |
| 28 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,41 | - |
| 27 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,41 | - |
| 26 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,32 | - |
| 25 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,26 | - |
| 22 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,36 | - |
| 21 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,41 | - |
| 20 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,40 | - |
| 19 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 10,91 | - |
| 18 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,05 | - |
| 15 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,05 | - |
| 14 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 9,69 | - |
| 13 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 9,66 | - |
| 12 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 9,67 | - |
| 11 mar 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 9,79 | - |
| 08 mar 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 9,83 | - |
| 07 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,17 | - |
| 06 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,53 | - |
| 05 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,49 | - |
| 04 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,51 | - |
| 01 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,49 | - |
| 29 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 10,55 | - |
| 28 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 10,57 | - |
| 27 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,53 | - |
| 26 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,47 | - |
| 23 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,53 | - |
| 22 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 10,45 | - |
| 21 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,38 | - |
| 20 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,36 | - |
| 19 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,30 | - |
| 16 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,40 | - |
| 15 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,30 | - |
| 14 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,51 | - |
| 13 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,19 | - |
| 12 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,34 | - |
| 09 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,36 | - |
| 08 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,49 | - |
| 07 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,43 | - |
| 06 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,26 | - |
| 05 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,26 | - |
| 02 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,32 | - |
| 01 feb 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,28 | - |
| 31 ene 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,36 | - |
| 30 ene 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,38 | - |
| 29 ene 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,30 | - |
| 26 ene 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,22 | - |
| 25 ene 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,26 | - |
| 24 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,15 | - |
| 23 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,15 | - |
| 22 ene 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,24 | - |
| 19 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,15 | - |
| 18 ene 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,22 | - |
| 17 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,53 | - |
| 16 ene 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 10,68 | - |
| 15 ene 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 10,60 | - |
| 12 ene 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 10,60 | - |
| 11 ene 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 10,62 | - |
| 10 ene 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 10,70 | - |
| 09 ene 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 10,60 | - |
| 08 ene 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 10,64 | - |
| 05 ene 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 10,57 | - |
| 04 ene 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,41 | - |
| 03 ene 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,47 | - |
| 02 ene 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 10,60 | - |
| *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.