Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.418,31 +541,81 (+0,92%)
Deutsche Pfandbriefbank AG (PBB.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,5600 | 4,6800 | 4,5600 | 4,6240 | 4,6240 | 285.076 |
| 25 abr 2024 | 4,5760 | 4,6860 | 4,4640 | 4,4640 | 4,4640 | 339.157 |
| 24 abr 2024 | 4,7120 | 4,7480 | 4,5840 | 4,6000 | 4,6000 | 313.554 |
| 23 abr 2024 | 4,6440 | 4,7280 | 4,5500 | 4,7000 | 4,7000 | 415.172 |
| 22 abr 2024 | 4,5700 | 4,6740 | 4,5120 | 4,5860 | 4,5860 | 300.552 |
| 19 abr 2024 | 4,4800 | 4,6000 | 4,4460 | 4,5740 | 4,5740 | 181.151 |
| 18 abr 2024 | 4,4800 | 4,5760 | 4,4220 | 4,5200 | 4,5200 | 383.794 |
| 17 abr 2024 | 4,4860 | 4,5620 | 4,4640 | 4,4640 | 4,4640 | 286.018 |
| 16 abr 2024 | 4,7000 | 4,7000 | 4,4940 | 4,5000 | 4,5000 | 816.864 |
| 15 abr 2024 | 4,8980 | 4,9100 | 4,7620 | 4,7920 | 4,7920 | 417.386 |
| 12 abr 2024 | 5,0550 | 5,0600 | 4,8600 | 4,9460 | 4,9460 | 361.454 |
| 11 abr 2024 | 5,0200 | 5,0700 | 4,8720 | 5,0000 | 5,0000 | 355.155 |
| 10 abr 2024 | 5,0050 | 5,1400 | 4,9900 | 5,0350 | 5,0350 | 564.731 |
| 09 abr 2024 | 4,8280 | 5,0250 | 4,8280 | 5,0050 | 5,0050 | 528.089 |
| 08 abr 2024 | 4,7000 | 4,8760 | 4,7000 | 4,8760 | 4,8760 | 293.035 |
| 05 abr 2024 | 4,8500 | 4,8560 | 4,6860 | 4,7040 | 4,7040 | 548.801 |
| 04 abr 2024 | 4,8000 | 4,9200 | 4,7200 | 4,9100 | 4,9100 | 371.893 |
| 03 abr 2024 | 4,6640 | 4,8380 | 4,6640 | 4,8240 | 4,8240 | 295.047 |
| 02 abr 2024 | 4,9800 | 4,9840 | 4,6380 | 4,7180 | 4,7180 | 792.478 |
| 28 mar 2024 | 4,9700 | 5,0150 | 4,8500 | 4,9440 | 4,9440 | 549.658 |
| 27 mar 2024 | 4,6920 | 4,9800 | 4,6660 | 4,9340 | 4,9340 | 875.094 |
| 26 mar 2024 | 4,5480 | 4,7240 | 4,4980 | 4,6700 | 4,6700 | 655.410 |
| 25 mar 2024 | 4,3260 | 4,5900 | 4,3260 | 4,5000 | 4,5000 | 444.124 |
| 22 mar 2024 | 4,2940 | 4,4900 | 4,2940 | 4,4000 | 4,4000 | 562.506 |
| 21 mar 2024 | 4,2500 | 4,3400 | 4,2140 | 4,2460 | 4,2460 | 601.569 |
| 20 mar 2024 | 4,1300 | 4,2060 | 4,0340 | 4,1740 | 4,1740 | 541.557 |
| 19 mar 2024 | 4,3680 | 4,3680 | 4,1580 | 4,1680 | 4,1680 | 452.688 |
| 18 mar 2024 | 4,5400 | 4,5620 | 4,2900 | 4,3460 | 4,3460 | 793.615 |
| 15 mar 2024 | 4,4600 | 4,5900 | 4,3620 | 4,5900 | 4,5900 | 832.386 |
| 14 mar 2024 | 4,4600 | 4,4900 | 4,3660 | 4,4200 | 4,4200 | 379.696 |
| 13 mar 2024 | 4,4300 | 4,5200 | 4,4220 | 4,4220 | 4,4220 | 386.687 |
| 12 mar 2024 | 4,2940 | 4,4860 | 4,2760 | 4,4140 | 4,4140 | 542.988 |
| 11 mar 2024 | 4,3300 | 4,3740 | 4,1540 | 4,3000 | 4,3000 | 760.267 |
| 08 mar 2024 | 4,5000 | 4,5000 | 4,3100 | 4,4420 | 4,4420 | 1.203.728 |
| 07 mar 2024 | 4,3460 | 4,7220 | 4,0120 | 4,5600 | 4,5600 | 2.883.362 |
| 06 mar 2024 | 3,8180 | 4,1980 | 3,8100 | 4,1620 | 4,1620 | 1.673.645 |
| 05 mar 2024 | 3,7700 | 3,8580 | 3,7660 | 3,8000 | 3,8000 | 562.622 |
| 04 mar 2024 | 3,8000 | 3,8160 | 3,7400 | 3,8160 | 3,8160 | 872.447 |
| 01 mar 2024 | 3,8100 | 3,8600 | 3,7880 | 3,8240 | 3,8240 | 1.137.009 |
| 29 feb 2024 | 3,7440 | 3,8520 | 3,7440 | 3,8480 | 3,8480 | 837.755 |
| 28 feb 2024 | 3,7820 | 3,8100 | 3,7040 | 3,7560 | 3,7560 | 746.196 |
| 27 feb 2024 | 3,7200 | 3,8240 | 3,7160 | 3,8080 | 3,8080 | 652.542 |
| 26 feb 2024 | 3,9000 | 3,9200 | 3,7200 | 3,7440 | 3,7440 | 790.104 |
| 23 feb 2024 | 3,8020 | 3,9140 | 3,7400 | 3,8820 | 3,8820 | 841.664 |
| 22 feb 2024 | 3,7560 | 3,8500 | 3,7160 | 3,7660 | 3,7660 | 807.192 |
| 21 feb 2024 | 3,7880 | 3,8040 | 3,6700 | 3,7600 | 3,7600 | 708.590 |
| 20 feb 2024 | 3,7320 | 3,8080 | 3,6800 | 3,8080 | 3,8080 | 806.436 |
| 19 feb 2024 | 3,7900 | 3,8480 | 3,6780 | 3,7580 | 3,7580 | 1.330.964 |
| 16 feb 2024 | 3,8100 | 3,9260 | 3,6680 | 3,7980 | 3,7980 | 2.540.910 |
| 15 feb 2024 | 4,3000 | 4,3520 | 3,8420 | 3,8720 | 3,8720 | 3.992.546 |
| 14 feb 2024 | 4,5200 | 4,5560 | 4,3320 | 4,3660 | 4,3660 | 843.695 |
| 13 feb 2024 | 4,6000 | 4,6360 | 4,5200 | 4,5200 | 4,5200 | 894.736 |
| 12 feb 2024 | 4,4900 | 4,7000 | 4,4680 | 4,6000 | 4,6000 | 1.155.076 |
| 09 feb 2024 | 4,6500 | 4,6620 | 4,4500 | 4,4940 | 4,4940 | 1.672.213 |
| 08 feb 2024 | 4,6360 | 4,7060 | 4,4520 | 4,6320 | 4,6320 | 3.094.880 |
| 07 feb 2024 | 4,9880 | 5,0250 | 4,6100 | 4,6680 | 4,6680 | 3.951.827 |
| 06 feb 2024 | 5,2100 | 5,2750 | 4,9160 | 4,9500 | 4,9500 | 2.485.117 |
| 05 feb 2024 | 5,5000 | 5,5900 | 5,2650 | 5,2650 | 5,2650 | 1.082.718 |
| 02 feb 2024 | 5,5150 | 5,5900 | 5,4500 | 5,4600 | 5,4600 | 512.086 |
| 01 feb 2024 | 5,5600 | 5,5800 | 5,4550 | 5,4550 | 5,4550 | 628.257 |
| 31 ene 2024 | 5,6700 | 5,6900 | 5,5900 | 5,6050 | 5,6050 | 448.711 |
| 30 ene 2024 | 5,7250 | 5,7250 | 5,6400 | 5,6600 | 5,6600 | 171.210 |
| 29 ene 2024 | 5,6150 | 5,6950 | 5,5600 | 5,6900 | 5,6900 | 293.531 |
| 26 ene 2024 | 5,6700 | 5,6700 | 5,5550 | 5,6450 | 5,6450 | 432.603 |
| 25 ene 2024 | 5,7550 | 5,7550 | 5,6350 | 5,6500 | 5,6500 | 274.882 |
| 24 ene 2024 | 5,9000 | 5,9500 | 5,7100 | 5,7500 | 5,7500 | 490.134 |
| 23 ene 2024 | 5,8500 | 5,9250 | 5,7850 | 5,8650 | 5,8650 | 335.854 |
| 22 ene 2024 | 5,6200 | 5,7650 | 5,6100 | 5,7650 | 5,7650 | 264.647 |
| 19 ene 2024 | 5,6400 | 5,6400 | 5,5250 | 5,5600 | 5,5600 | 416.018 |
| 18 ene 2024 | 5,5700 | 5,6150 | 5,5000 | 5,5800 | 5,5800 | 385.500 |
| 17 ene 2024 | 5,5500 | 5,6050 | 5,4800 | 5,5300 | 5,5300 | 611.255 |
| 16 ene 2024 | 5,7500 | 5,7650 | 5,6100 | 5,6400 | 5,6400 | 851.546 |
| 15 ene 2024 | 5,8950 | 5,9050 | 5,7450 | 5,7450 | 5,7450 | 474.407 |
| 12 ene 2024 | 5,9050 | 6,0050 | 5,8650 | 5,8650 | 5,8650 | 365.305 |
| 11 ene 2024 | 6,0000 | 6,0500 | 5,8650 | 5,8650 | 5,8650 | 485.856 |
| 10 ene 2024 | 6,1050 | 6,1300 | 6,0000 | 6,0100 | 6,0100 | 267.488 |
| 09 ene 2024 | 6,1500 | 6,2000 | 6,0400 | 6,1300 | 6,1300 | 290.723 |
| 08 ene 2024 | 6,0150 | 6,1650 | 5,9100 | 6,1550 | 6,1550 | 375.891 |
| 05 ene 2024 | 6,0900 | 6,0900 | 5,9200 | 5,9700 | 5,9700 | 528.182 |
| 04 ene 2024 | 6,0700 | 6,1750 | 6,0400 | 6,0850 | 6,0850 | 236.640 |
| 03 ene 2024 | 6,1550 | 6,1650 | 6,0500 | 6,0600 | 6,0600 | 511.415 |
| 02 ene 2024 | 6,1900 | 6,2500 | 6,0450 | 6,0750 | 6,0750 | 505.626 |
| 29 dic 2023 | 6,1600 | 6,2000 | 6,1350 | 6,1950 | 6,1950 | 246.218 |
| 28 dic 2023 | 6,2150 | 6,2450 | 6,1350 | 6,1350 | 6,1350 | 309.788 |
| 27 dic 2023 | 6,2500 | 6,2900 | 6,2000 | 6,2000 | 6,2000 | 167.586 |
| 22 dic 2023 | 6,2050 | 6,2900 | 6,2000 | 6,2300 | 6,2300 | 331.418 |
| 21 dic 2023 | 6,2300 | 6,2800 | 6,1900 | 6,2050 | 6,2050 | 365.706 |
| 20 dic 2023 | 6,3900 | 6,5000 | 6,2700 | 6,2900 | 6,2900 | 391.614 |
| 19 dic 2023 | 6,3000 | 6,3900 | 6,2950 | 6,3300 | 6,3300 | 376.937 |
| 18 dic 2023 | 6,2250 | 6,4400 | 6,1850 | 6,3200 | 6,3200 | 542.564 |
| 15 dic 2023 | 6,3200 | 6,4100 | 6,2350 | 6,2750 | 6,2750 | 748.386 |
| 14 dic 2023 | 5,9300 | 6,3250 | 5,9300 | 6,2800 | 6,2800 | 1.492.078 |
| 13 dic 2023 | 5,8450 | 5,9450 | 5,8100 | 5,8350 | 5,8350 | 572.099 |
| 12 dic 2023 | 5,8600 | 5,8800 | 5,7950 | 5,8400 | 5,8400 | 271.022 |
| 11 dic 2023 | 5,8250 | 5,8850 | 5,7900 | 5,8600 | 5,8600 | 295.817 |
| 08 dic 2023 | 5,8000 | 5,9800 | 5,7750 | 5,8050 | 5,8050 | 872.275 |
| 07 dic 2023 | 5,7950 | 5,8450 | 5,7000 | 5,8150 | 5,8150 | 366.840 |
| 06 dic 2023 | 5,7900 | 5,8250 | 5,7250 | 5,8000 | 5,8000 | 501.614 |
| 05 dic 2023 | 5,7050 | 5,8250 | 5,6800 | 5,7900 | 5,7900 | 353.277 |
| 04 dic 2023 | 5,7000 | 5,7850 | 5,5650 | 5,7500 | 5,7500 | 679.385 |
| *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.