Mercados españoles cerrados
S&P 500
5.502,32 +27,23 (+0,50%) Nasdaq
18.008,09 +128,79 (+0,72%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0748 +0,0006 (+0,05%) Petróleo Brent
86,39 -0,21 (-0,24%) Bitcoin EUR
57.696,75 -1.227,91 (-2,08%)
Schroders PLC (PYXB.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 4,2760 | 4,2760 | 4,2760 | 4,2760 | 4,2760 | - |
| 01 jul 2024 | 4,3240 | 4,3240 | 4,3240 | 4,3240 | 4,3240 | - |
| 28 jun 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 27 jun 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 26 jun 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 25 jun 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 24 jun 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 21 jun 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 20 jun 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 19 jun 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
| 18 jun 2024 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | - |
| 17 jun 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 14 jun 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 13 jun 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 12 jun 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 11 jun 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | - |
| 10 jun 2024 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | - |
| 07 jun 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
| 06 jun 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 05 jun 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 04 jun 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 03 jun 2024 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | - |
| 31 may 2024 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | - |
| 30 may 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
| 29 may 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 28 may 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 27 may 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
| 24 may 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | - |
| 23 may 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
| 22 may 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | - |
| 21 may 2024 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | - |
| 20 may 2024 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | - |
| 17 may 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
| 16 may 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 15 may 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 14 may 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| 13 may 2024 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
| 10 may 2024 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | - |
| 09 may 2024 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | - |
| 08 may 2024 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | - |
| 07 may 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 06 may 2024 | 4,1280 | 4,1280 | 4,1280 | 4,1280 | 4,1280 | - |
| 03 may 2024 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | - |
| 02 may 2024 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | - |
| 30 abr 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
| 29 abr 2024 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | - |
| 26 abr 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 25 abr 2024 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | - |
| 24 abr 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
| 23 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 22 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 19 abr 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
| 18 abr 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| 17 abr 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 16 abr 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
| 15 abr 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
| 12 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 11 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 10 abr 2024 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | - |
| 09 abr 2024 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | - |
| 08 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 05 abr 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 04 abr 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 03 abr 2024 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
| 02 abr 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 28 mar 2024 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | - |
| 27 mar 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | - |
| 26 mar 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | - |
| 25 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 22 mar 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
| 21 mar 2024 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | - |
| 21 mar 2024 | 0.15 Dividendo | |||||
| 20 mar 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,2940 | - |
| 19 mar 2024 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | 4,3182 | - |
| 18 mar 2024 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 4,3897 | - |
| 15 mar 2024 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | 4,3752 | - |
| 14 mar 2024 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | 4,4080 | - |
| 13 mar 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,4380 | - |
| 12 mar 2024 | 4,5470 | 4,5470 | 4,5470 | 4,5470 | 4,3935 | - |
| 11 mar 2024 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,4235 | - |
| 08 mar 2024 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | 4,4438 | - |
| 07 mar 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,4322 | - |
| 06 mar 2024 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | 4,3800 | - |
| 05 mar 2024 | 4,5120 | 4,5120 | 4,5120 | 4,5120 | 4,3597 | - |
| 04 mar 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,4428 | - |
| 01 mar 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,4418 | - |
| 29 feb 2024 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | 4,3075 | - |
| 28 feb 2024 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 4,3848 | - |
| 27 feb 2024 | 4,5270 | 4,5270 | 4,5270 | 4,5270 | 4,3742 | - |
| 26 feb 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,4844 | - |
| 23 feb 2024 | 4,6940 | 4,6940 | 4,6940 | 4,6940 | 4,5356 | - |
| 22 feb 2024 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 4,5307 | - |
| 21 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5220 | - |
| 20 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,5510 | - |
| 19 feb 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,6235 | - |
| 16 feb 2024 | 4,7180 | 4,7180 | 4,7180 | 4,7180 | 4,5588 | - |
| 15 feb 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,4844 | - |
| 14 feb 2024 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | 4,4612 | - |
| 13 feb 2024 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | 4,5674 | - |
| 12 feb 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,4901 | - |
| *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.