Mercados españoles cerrados en 3 hrs 29 min
IBEX 35
11.140,20 +59,30 (+0,54%) Euro Stoxx 50
5.039,57 +23,47 (+0,47%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
82,33 -0,83 (-1,00%) Oro
2.321,90 -2,30 (-0,10%) Bitcoin EUR
57.942,72 -1.143,85 (-1,94%)
Motor Oil (Hellas) Corinth Refineries SA (MHZ.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:20PM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 27,22 | 27,36 | 27,10 | 27,24 | 27,24 | 50 |
| 07 may 2024 | 27,16 | 27,22 | 27,16 | 27,22 | 27,22 | - |
| 06 may 2024 | 27,16 | 27,24 | 27,16 | 27,22 | 27,22 | - |
| 03 may 2024 | 27,16 | 27,22 | 27,06 | 27,22 | 27,22 | - |
| 02 may 2024 | 27,16 | 27,28 | 26,92 | 27,22 | 27,22 | - |
| 30 abr 2024 | 27,20 | 27,34 | 27,12 | 27,16 | 27,16 | - |
| 29 abr 2024 | 26,62 | 27,20 | 26,62 | 27,20 | 27,20 | - |
| 26 abr 2024 | 26,60 | 26,90 | 26,54 | 26,62 | 26,62 | - |
| 25 abr 2024 | 27,28 | 27,28 | 26,60 | 26,60 | 26,60 | - |
| 24 abr 2024 | 26,54 | 27,38 | 26,54 | 27,28 | 27,28 | - |
| 23 abr 2024 | 26,36 | 26,54 | 26,28 | 26,54 | 26,54 | - |
| 22 abr 2024 | 25,80 | 26,36 | 25,80 | 26,36 | 26,36 | - |
| 19 abr 2024 | 26,12 | 26,12 | 25,76 | 25,80 | 25,80 | - |
| 18 abr 2024 | 26,10 | 26,44 | 26,08 | 26,12 | 26,12 | - |
| 17 abr 2024 | 25,80 | 26,12 | 25,80 | 26,10 | 26,10 | - |
| 16 abr 2024 | 26,26 | 26,26 | 25,80 | 25,80 | 25,80 | - |
| 15 abr 2024 | 26,42 | 26,48 | 26,26 | 26,26 | 26,26 | - |
| 12 abr 2024 | 26,88 | 26,92 | 26,38 | 26,42 | 26,42 | - |
| 11 abr 2024 | 26,60 | 27,20 | 26,58 | 26,88 | 26,88 | - |
| 10 abr 2024 | 26,60 | 26,74 | 26,60 | 26,60 | 26,60 | - |
| 09 abr 2024 | 26,90 | 26,90 | 26,56 | 26,60 | 26,60 | - |
| 08 abr 2024 | 27,08 | 27,28 | 26,78 | 26,90 | 26,90 | - |
| 05 abr 2024 | 26,80 | 27,18 | 26,42 | 27,08 | 27,08 | - |
| 04 abr 2024 | 27,00 | 27,12 | 26,42 | 26,80 | 26,80 | - |
| 03 abr 2024 | 27,60 | 27,60 | 26,78 | 27,00 | 27,00 | - |
| 02 abr 2024 | 27,62 | 27,62 | 27,30 | 27,60 | 27,60 | - |
| 28 mar 2024 | 27,24 | 27,62 | 27,12 | 27,62 | 27,62 | - |
| 27 mar 2024 | 27,62 | 27,62 | 26,90 | 27,24 | 27,24 | - |
| 26 mar 2024 | 27,50 | 27,52 | 27,26 | 27,52 | 27,52 | - |
| 25 mar 2024 | 27,28 | 27,50 | 27,28 | 27,50 | 27,50 | - |
| 22 mar 2024 | 27,28 | 27,50 | 26,96 | 27,50 | 27,50 | - |
| 21 mar 2024 | 26,66 | 27,28 | 26,66 | 27,28 | 27,28 | - |
| 20 mar 2024 | 26,36 | 26,72 | 26,34 | 26,66 | 26,66 | - |
| 19 mar 2024 | 26,98 | 26,98 | 26,36 | 26,36 | 26,36 | - |
| 18 mar 2024 | 26,98 | 27,00 | 26,98 | 26,98 | 26,98 | - |
| 15 mar 2024 | 27,62 | 27,62 | 26,98 | 26,98 | 26,98 | - |
| 14 mar 2024 | 25,98 | 27,62 | 25,98 | 27,62 | 27,62 | - |
| 13 mar 2024 | 26,48 | 26,48 | 26,08 | 26,10 | 26,10 | - |
| 12 mar 2024 | 26,34 | 26,62 | 26,34 | 26,62 | 26,62 | - |
| 11 mar 2024 | 27,52 | 27,52 | 26,36 | 26,40 | 26,40 | - |
| 08 mar 2024 | 27,24 | 27,80 | 27,06 | 27,80 | 27,80 | - |
| 07 mar 2024 | 27,14 | 27,50 | 26,98 | 27,50 | 27,50 | - |
| 06 mar 2024 | 27,28 | 27,40 | 27,06 | 27,40 | 27,40 | - |
| 05 mar 2024 | 27,40 | 27,54 | 27,04 | 27,54 | 27,54 | - |
| 04 mar 2024 | 27,02 | 27,40 | 26,92 | 27,40 | 27,40 | - |
| 01 mar 2024 | 26,40 | 27,02 | 26,28 | 27,00 | 27,00 | - |
| 29 feb 2024 | 26,20 | 26,40 | 26,10 | 26,40 | 26,40 | - |
| 28 feb 2024 | 26,54 | 26,66 | 26,20 | 26,20 | 26,20 | - |
| 27 feb 2024 | 26,94 | 26,94 | 26,54 | 26,54 | 26,54 | - |
| 26 feb 2024 | 27,20 | 27,20 | 26,66 | 26,66 | 26,66 | - |
| 23 feb 2024 | 27,40 | 27,40 | 27,18 | 27,20 | 27,20 | - |
| 22 feb 2024 | 27,60 | 27,66 | 27,38 | 27,40 | 27,40 | - |
| 21 feb 2024 | 27,26 | 27,60 | 27,26 | 27,60 | 27,60 | - |
| 20 feb 2024 | 28,00 | 28,00 | 27,20 | 27,26 | 27,26 | - |
| 19 feb 2024 | 27,20 | 28,00 | 26,82 | 28,00 | 28,00 | - |
| 16 feb 2024 | 26,68 | 27,20 | 26,68 | 27,20 | 27,20 | - |
| 15 feb 2024 | 27,34 | 27,34 | 26,58 | 26,68 | 26,68 | - |
| 14 feb 2024 | 26,90 | 27,34 | 26,78 | 26,96 | 26,96 | - |
| 13 feb 2024 | 27,16 | 27,16 | 26,82 | 26,90 | 26,90 | - |
| 12 feb 2024 | 27,40 | 27,54 | 26,96 | 27,16 | 27,16 | - |
| 09 feb 2024 | 27,60 | 27,60 | 27,32 | 27,40 | 27,40 | - |
| 08 feb 2024 | 26,88 | 27,60 | 26,78 | 27,60 | 27,60 | - |
| 07 feb 2024 | 26,02 | 26,88 | 26,00 | 26,88 | 26,88 | - |
| 06 feb 2024 | 25,42 | 26,02 | 25,42 | 26,02 | 26,02 | - |
| 05 feb 2024 | 25,44 | 25,50 | 25,38 | 25,42 | 25,42 | - |
| 02 feb 2024 | 25,14 | 25,44 | 25,14 | 25,44 | 25,44 | - |
| 01 feb 2024 | 25,28 | 25,38 | 25,12 | 25,14 | 25,14 | - |
| 31 ene 2024 | 25,20 | 25,74 | 25,12 | 25,28 | 25,28 | - |
| 30 ene 2024 | 25,44 | 25,46 | 25,20 | 25,20 | 25,20 | - |
| 29 ene 2024 | 25,92 | 25,92 | 25,32 | 25,44 | 25,44 | - |
| 26 ene 2024 | 26,00 | 26,00 | 25,66 | 25,92 | 25,92 | - |
| 25 ene 2024 | 25,84 | 25,90 | 25,84 | 25,84 | 25,84 | - |
| 24 ene 2024 | 25,56 | 25,84 | 25,56 | 25,84 | 25,84 | - |
| 23 ene 2024 | 25,24 | 25,46 | 25,24 | 25,46 | 25,46 | - |
| 22 ene 2024 | 24,82 | 25,24 | 24,70 | 25,24 | 25,24 | - |
| 19 ene 2024 | 24,46 | 24,82 | 24,46 | 24,82 | 24,82 | - |
| 18 ene 2024 | 24,50 | 24,66 | 24,04 | 24,66 | 24,66 | - |
| 17 ene 2024 | 24,28 | 24,80 | 24,26 | 24,50 | 24,50 | - |
| 16 ene 2024 | 24,60 | 24,60 | 24,22 | 24,28 | 24,28 | - |
| 15 ene 2024 | 25,02 | 25,02 | 24,56 | 24,60 | 24,60 | - |
| 12 ene 2024 | 24,74 | 25,02 | 24,74 | 25,02 | 25,02 | - |
| 11 ene 2024 | 24,70 | 24,86 | 24,66 | 24,74 | 24,74 | - |
| 10 ene 2024 | 24,20 | 24,84 | 24,20 | 24,70 | 24,70 | - |
| 09 ene 2024 | 23,84 | 24,20 | 23,84 | 24,20 | 24,20 | - |
| 08 ene 2024 | 23,98 | 23,98 | 23,62 | 23,84 | 23,84 | - |
| 05 ene 2024 | 24,12 | 24,12 | 23,70 | 23,94 | 23,94 | - |
| 04 ene 2024 | 24,02 | 24,12 | 23,92 | 24,12 | 24,12 | - |
| 03 ene 2024 | 24,00 | 24,02 | 23,62 | 24,02 | 24,02 | - |
| 02 ene 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 24,00 | - |
| 29 dic 2023 | 24,04 | 24,04 | 23,86 | 23,96 | 23,96 | - |
| 28 dic 2023 | 24,02 | 24,04 | 23,88 | 24,04 | 24,04 | - |
| 27 dic 2023 | 23,90 | 24,12 | 23,90 | 24,04 | 24,04 | - |
| 22 dic 2023 | 24,26 | 24,26 | 23,90 | 23,90 | 23,90 | - |
| 21 dic 2023 | 24,28 | 24,34 | 24,04 | 24,26 | 24,26 | - |
| 20 dic 2023 | 24,58 | 24,58 | 24,22 | 24,28 | 24,28 | - |
| 19 dic 2023 | 24,48 | 24,62 | 24,04 | 24,58 | 24,58 | - |
| 18 dic 2023 | 25,06 | 25,06 | 24,32 | 24,48 | 24,48 | - |
| 18 dic 2023 | 0.409137 Dividendo | |||||
| 15 dic 2023 | 25,00 | 25,04 | 24,82 | 25,04 | 24,63 | - |
| 14 dic 2023 | 25,08 | 25,08 | 24,80 | 25,00 | 24,59 | - |
| *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.