Mercados españoles cerrados
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0820 +0,0027 (+0,25%) Petróleo Brent
82,77 -0,59 (-0,71%) Bitcoin EUR
56.894,80 -1.416,03 (-2,43%)
Robert Walters PLC (RBW.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:33PM CEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 4,3800 | 4,3800 | 4,2800 | 4,3000 | 4,3000 | 150 |
| 13 may 2024 | 4,4600 | 4,5000 | 4,3600 | 4,3800 | 4,3800 | - |
| 10 may 2024 | 4,4600 | 4,4800 | 4,4000 | 4,4600 | 4,4600 | - |
| 09 may 2024 | 4,3200 | 4,4600 | 4,2400 | 4,4600 | 4,4600 | - |
| 08 may 2024 | 4,3800 | 4,5400 | 4,2800 | 4,3400 | 4,3400 | - |
| 07 may 2024 | 4,4200 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | - |
| 06 may 2024 | 4,4200 | 4,4600 | 4,4200 | 4,4200 | 4,4200 | - |
| 03 may 2024 | 4,5400 | 4,5400 | 4,3800 | 4,4200 | 4,4200 | - |
| 02 may 2024 | 4,6600 | 4,6600 | 4,5400 | 4,6200 | 4,6200 | - |
| 02 may 2024 | 0.17 Dividendo | |||||
| 30 abr 2024 | 4,8200 | 4,8800 | 4,7000 | 4,7600 | 4,5900 | - |
| 30 abr 2024 | 0.17 Dividendo | |||||
| 29 abr 2024 | 4,7000 | 4,8200 | 4,6600 | 4,8200 | 4,4839 | - |
| 26 abr 2024 | 4,6400 | 4,6800 | 4,6200 | 4,6800 | 4,3537 | - |
| 25 abr 2024 | 4,5400 | 4,6600 | 4,5400 | 4,6400 | 4,3165 | - |
| 24 abr 2024 | 4,5400 | 4,5600 | 4,5200 | 4,5600 | 4,2421 | - |
| 23 abr 2024 | 4,5800 | 4,5800 | 4,5200 | 4,5200 | 4,2048 | - |
| 22 abr 2024 | 4,5400 | 4,6000 | 4,5200 | 4,5800 | 4,2607 | - |
| 19 abr 2024 | 4,6200 | 4,6200 | 4,5000 | 4,5000 | 4,1862 | - |
| 18 abr 2024 | 4,4200 | 4,6600 | 4,4200 | 4,6400 | 4,3165 | - |
| 17 abr 2024 | 4,4200 | 4,4800 | 4,4000 | 4,4000 | 4,0932 | - |
| 16 abr 2024 | 4,6400 | 4,6400 | 4,2600 | 4,4200 | 4,1118 | - |
| 15 abr 2024 | 4,9200 | 4,9200 | 4,6600 | 4,6600 | 4,3351 | - |
| 12 abr 2024 | 4,7800 | 4,9200 | 4,7800 | 4,8800 | 4,5397 | - |
| 11 abr 2024 | 4,7800 | 4,8800 | 4,7400 | 4,7800 | 4,4467 | - |
| 10 abr 2024 | 4,8200 | 4,9600 | 4,7400 | 4,7800 | 4,4467 | - |
| 09 abr 2024 | 4,7800 | 4,8600 | 4,7800 | 4,8200 | 4,4839 | - |
| 08 abr 2024 | 4,7600 | 4,8200 | 4,7600 | 4,8200 | 4,4839 | - |
| 05 abr 2024 | 4,6600 | 4,7800 | 4,6400 | 4,7800 | 4,4467 | - |
| 04 abr 2024 | 4,6000 | 4,7800 | 4,6000 | 4,7400 | 4,4095 | - |
| 03 abr 2024 | 4,7600 | 4,8000 | 4,6000 | 4,6000 | 4,2793 | - |
| 02 abr 2024 | 4,8200 | 4,8400 | 4,7400 | 4,7800 | 4,4467 | - |
| 28 mar 2024 | 4,8200 | 4,8600 | 4,7800 | 4,8200 | 4,4839 | - |
| 27 mar 2024 | 4,7600 | 4,8200 | 4,7000 | 4,8200 | 4,4839 | - |
| 26 mar 2024 | 4,6400 | 4,7400 | 4,6400 | 4,7400 | 4,4095 | - |
| 25 mar 2024 | 4,5600 | 4,7000 | 4,5600 | 4,6600 | 4,3351 | - |
| 22 mar 2024 | 4,6600 | 4,6800 | 4,5600 | 4,5600 | 4,2421 | - |
| 21 mar 2024 | 4,7000 | 4,7000 | 4,5200 | 4,6600 | 4,3351 | - |
| 20 mar 2024 | 4,6600 | 4,7600 | 4,6600 | 4,6800 | 4,3537 | - |
| 19 mar 2024 | 4,7200 | 4,7200 | 4,6600 | 4,6800 | 4,3537 | - |
| 18 mar 2024 | 4,7000 | 4,8000 | 4,6800 | 4,7200 | 4,3909 | - |
| 15 mar 2024 | 4,7200 | 4,7200 | 4,6200 | 4,7000 | 4,3723 | - |
| 14 mar 2024 | 4,7600 | 4,7800 | 4,7200 | 4,7600 | 4,4281 | - |
| 13 mar 2024 | 4,8200 | 4,9000 | 4,7600 | 4,7600 | 4,4281 | - |
| 12 mar 2024 | 4,9200 | 4,9600 | 4,7800 | 4,8200 | 4,4839 | - |
| 11 mar 2024 | 4,9200 | 4,9800 | 4,9000 | 4,9200 | 4,5770 | - |
| 08 mar 2024 | 4,9200 | 4,9600 | 4,9200 | 4,9200 | 4,5770 | - |
| 07 mar 2024 | 5,0500 | 5,0500 | 4,8600 | 4,9200 | 4,5770 | - |
| 06 mar 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | 4,6979 | - |
| 05 mar 2024 | 5,0500 | 5,1500 | 5,0500 | 5,1000 | 4,7444 | - |
| 04 mar 2024 | 5,1000 | 5,2000 | 5,0500 | 5,1000 | 4,7444 | - |
| 01 mar 2024 | 5,0500 | 5,1500 | 5,0500 | 5,1000 | 4,7444 | - |
| 29 feb 2024 | 5,0500 | 5,1000 | 5,0500 | 5,0500 | 4,6979 | - |
| 28 feb 2024 | 5,0500 | 5,1000 | 5,0500 | 5,0500 | 4,6979 | - |
| 27 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,6979 | - |
| 26 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,6979 | - |
| 23 feb 2024 | 5,1000 | 5,2000 | 5,0000 | 5,0500 | 4,6979 | - |
| 22 feb 2024 | 5,2500 | 5,2500 | 5,1000 | 5,1000 | 4,7444 | - |
| 21 feb 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2000 | 4,8374 | - |
| 20 feb 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 4,7444 | - |
| 19 feb 2024 | 5,2000 | 5,2500 | 5,2000 | 5,2000 | 4,8374 | - |
| 16 feb 2024 | 5,1500 | 5,2000 | 5,1500 | 5,2000 | 4,8374 | - |
| 15 feb 2024 | 5,1500 | 5,1500 | 5,0500 | 5,1500 | 4,7909 | - |
| 14 feb 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 4,7444 | - |
| 13 feb 2024 | 5,0500 | 5,1500 | 5,0500 | 5,1000 | 4,7444 | - |
| 12 feb 2024 | 5,1500 | 5,1500 | 5,0500 | 5,0500 | 4,6979 | - |
| 09 feb 2024 | 5,2500 | 5,2500 | 5,1000 | 5,1500 | 4,7909 | - |
| 08 feb 2024 | 5,3500 | 5,3500 | 5,2500 | 5,2500 | 4,8839 | - |
| 07 feb 2024 | 5,4000 | 5,4000 | 5,3500 | 5,3500 | 4,9770 | - |
| 06 feb 2024 | 5,4000 | 5,4000 | 5,2000 | 5,4000 | 5,0235 | - |
| 05 feb 2024 | 5,2500 | 5,3500 | 5,1500 | 5,3500 | 4,9770 | - |
| 02 feb 2024 | 5,2500 | 5,3000 | 5,2000 | 5,2500 | 4,8839 | - |
| 01 feb 2024 | 5,1500 | 5,2000 | 5,1500 | 5,2000 | 4,8374 | - |
| 31 ene 2024 | 5,2000 | 5,2500 | 5,1500 | 5,2000 | 4,8374 | - |
| 30 ene 2024 | 5,2000 | 5,2500 | 5,1500 | 5,2000 | 4,8374 | - |
| 29 ene 2024 | 5,2000 | 5,2500 | 5,2000 | 5,2500 | 4,8839 | - |
| 26 ene 2024 | 5,2000 | 5,2500 | 5,1500 | 5,2000 | 4,8374 | - |
| 25 ene 2024 | 5,2000 | 5,2000 | 5,1500 | 5,2000 | 4,8374 | - |
| 24 ene 2024 | 5,1500 | 5,2000 | 5,1000 | 5,2000 | 4,8374 | - |
| 23 ene 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1000 | 4,7444 | - |
| 22 ene 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 4,7444 | - |
| 19 ene 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1500 | 4,7909 | - |
| 18 ene 2024 | 5,0000 | 5,1500 | 5,0000 | 5,1500 | 4,7909 | - |
| 17 ene 2024 | 4,9200 | 5,0500 | 4,9200 | 5,0000 | 4,6514 | - |
| 16 ene 2024 | 4,9200 | 4,9600 | 4,9200 | 4,9600 | 4,6142 | - |
| 15 ene 2024 | 4,9600 | 4,9800 | 4,9400 | 4,9600 | 4,6142 | - |
| 12 ene 2024 | 4,9600 | 4,9600 | 4,9400 | 4,9600 | 4,6142 | - |
| 11 ene 2024 | 4,8200 | 4,9600 | 4,8200 | 4,9600 | 4,6142 | - |
| 10 ene 2024 | 4,7200 | 4,7800 | 4,7200 | 4,7800 | 4,4467 | - |
| 09 ene 2024 | 5,2000 | 5,2000 | 4,7600 | 4,7600 | 4,4281 | - |
| 08 ene 2024 | 5,1500 | 5,2000 | 5,1500 | 5,2000 | 4,8374 | - |
| 05 ene 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1500 | 4,7909 | - |
| 04 ene 2024 | 5,2000 | 5,2000 | 5,1000 | 5,2000 | 4,8374 | - |
| 03 ene 2024 | 5,2500 | 5,3000 | 5,1500 | 5,2000 | 4,8374 | - |
| 02 ene 2024 | 5,2000 | 5,3000 | 5,1500 | 5,2000 | 4,8374 | - |
| 29 dic 2023 | 5,2000 | 5,3000 | 5,1000 | 5,2500 | 4,8839 | - |
| 28 dic 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,8374 | - |
| 27 dic 2023 | 5,3500 | 5,3500 | 5,1000 | 5,2000 | 4,8374 | - |
| 22 dic 2023 | 5,2500 | 5,3500 | 5,1500 | 5,3500 | 4,9770 | - |
| 21 dic 2023 | 5,3000 | 5,3000 | 5,2000 | 5,2500 | 4,8839 | - |
| *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.