Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.289,91 -15,74 (-0,03%)
Sumitomo Mitsui Trust Holdings Inc (MIU.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:15AM CEST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 30 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 29 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 28 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 27 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 24 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 23 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 22 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 21 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 20 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 17 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 16 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 15 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 14 may 2024 | 19,40 | 19,70 | 19,40 | 19,70 | 19,70 | 150 |
| 13 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 10 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 09 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 08 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 07 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 06 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 03 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 02 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 30 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 29 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 26 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 25 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 24 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 23 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 22 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 19 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 18 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 17 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 16 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 15 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 12 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 11 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 10 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 09 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 08 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 05 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 04 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 03 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 02 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 28 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 28 mar 2024 | 55 Dividendo | |||||
| 27 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | -34,80 | - |
| 26 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | -34,80 | - |
| 25 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | -35,14 | - |
| 22 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | -35,83 | - |
| 21 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | -34,46 | - |
| 20 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | -33,59 | - |
| 19 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | -33,77 | - |
| 18 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | -33,94 | - |
| 15 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | -33,59 | - |
| 14 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | -33,59 | - |
| 13 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | -33,77 | - |
| 12 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | -33,59 | - |
| 11 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | -34,28 | - |
| 08 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | -35,14 | - |
| 07 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | -34,80 | - |
| 06 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | -33,42 | - |
| 05 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | -33,42 | - |
| 04 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | -32,73 | - |
| 01 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -32,90 | - |
| 29 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | -32,04 | - |
| 28 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -31,87 | - |
| 27 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | -32,04 | - |
| 26 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -31,70 | - |
| 23 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -31,35 | - |
| 22 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -31,18 | - |
| 21 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -31,18 | - |
| 20 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -31,35 | - |
| 19 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -31,53 | - |
| 16 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -31,01 | - |
| 15 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -30,49 | - |
| 14 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | -30,67 | - |
| 13 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -31,35 | - |
| 12 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -31,35 | - |
| 09 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -30,32 | - |
| 08 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -30,84 | - |
| 07 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -31,18 | - |
| 06 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | -30,67 | - |
| 05 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -32,22 | - |
| 02 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -31,87 | - |
| 01 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -31,70 | - |
| 31 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | -32,56 | - |
| 30 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -31,70 | - |
| 29 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -31,70 | - |
| 26 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -31,53 | - |
| 25 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -31,53 | - |
| 24 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -31,87 | - |
| 23 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -31,01 | - |
| 22 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -30,84 | - |
| 19 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -30,49 | - |
| 18 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -30,49 | - |
| 17 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -30,84 | - |
| 16 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -31,18 | - |
| 15 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -30,84 | - |
| 12 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -30,84 | - |
| 11 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -31,18 | - |
| *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.