Mercados españoles cerrados
S&P 500
5.631,22 +15,87 (+0,28%) Nasdaq
18.472,57 +74,12 (+0,40%) NIKKEI 225
41.190,68 -1.033,32 (-2,45%) Dólar/Euro
1,0902 -0,0008 (-0,08%) Petróleo Brent
84,84 -0,19 (-0,22%) Bitcoin EUR
58.145,72 +3.136,24 (+5,70%)
Longfor Group Holdings Ltd (RLF.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 jul 2024 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 525 |
| 12 jul 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12 jul 2024 | 0.2525 Dividendo | |||||
| 11 jul 2024 | 1,2515 | 1,2515 | 1,2515 | 1,2515 | 0,9990 | - |
| 10 jul 2024 | 1,2325 | 1,2325 | 1,2325 | 1,2325 | 0,9838 | - |
| 09 jul 2024 | 1,2670 | 1,2670 | 1,2670 | 1,2670 | 1,0114 | - |
| 08 jul 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 0,9946 | - |
| 05 jul 2024 | 1,2925 | 1,2925 | 1,2925 | 1,2925 | 1,0317 | - |
| 04 jul 2024 | 1,3195 | 1,3195 | 1,3195 | 1,3195 | 1,0533 | - |
| 03 jul 2024 | 1,3305 | 1,3305 | 1,3305 | 1,3305 | 1,0621 | - |
| 02 jul 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,0345 | - |
| 01 jul 2024 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | 0,9974 | - |
| 28 jun 2024 | 1,2675 | 1,2675 | 1,2675 | 1,2675 | 1,0118 | - |
| 27 jun 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,0249 | - |
| 26 jun 2024 | 1,3345 | 1,3345 | 1,3345 | 1,3345 | 1,0653 | - |
| 25 jun 2024 | 1,3445 | 1,3445 | 1,3445 | 1,3445 | 1,0732 | - |
| 24 jun 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,0329 | - |
| 21 jun 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,0553 | - |
| 20 jun 2024 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | 1,0720 | - |
| 19 jun 2024 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | 1,1195 | - |
| 18 jun 2024 | 1,3615 | 1,3615 | 1,3615 | 1,3615 | 1,0868 | - |
| 17 jun 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,1295 | - |
| 14 jun 2024 | 1,4615 | 1,4615 | 1,4615 | 1,4615 | 1,1666 | - |
| 13 jun 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,0896 | - |
| 12 jun 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,1263 | - |
| 11 jun 2024 | 1,4195 | 1,4195 | 1,4195 | 1,4195 | 1,1331 | - |
| 10 jun 2024 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,1598 | - |
| 07 jun 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,1638 | - |
| 06 jun 2024 | 1,4215 | 1,4215 | 1,4215 | 1,4215 | 1,1347 | - |
| 05 jun 2024 | 1,5015 | 1,5015 | 1,5015 | 1,5015 | 1,1986 | - |
| 04 jun 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,2022 | - |
| 03 jun 2024 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | 1,1618 | - |
| 31 may 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,1718 | - |
| 30 may 2024 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,1806 | - |
| 29 may 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,2297 | - |
| 28 may 2024 | 1,5485 | 1,5485 | 1,5485 | 1,5485 | 1,2361 | - |
| 27 may 2024 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | 1,2624 | - |
| 24 may 2024 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1,2588 | - |
| 23 may 2024 | 1,6715 | 1,6715 | 1,6715 | 1,6715 | 1,3343 | - |
| 22 may 2024 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | 1,3897 | - |
| 21 may 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,4041 | - |
| 20 may 2024 | 1,7565 | 1,7565 | 1,7565 | 1,7565 | 1,4021 | - |
| 17 may 2024 | 1,6845 | 1,6845 | 1,6845 | 1,6845 | 1,3446 | - |
| 16 may 2024 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,2836 | - |
| 15 may 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,1606 | - |
| 14 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,1654 | - |
| 13 may 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,1622 | - |
| 10 may 2024 | 1,4605 | 1,4605 | 1,4605 | 1,4605 | 1,1658 | - |
| 09 may 2024 | 1,4015 | 1,4015 | 1,4015 | 1,4015 | 1,1187 | - |
| 08 may 2024 | 1,3470 | 1,3470 | 1,3470 | 1,3470 | 1,0752 | - |
| 07 may 2024 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 1,1838 | - |
| 06 may 2024 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | 1,1698 | - |
| 03 may 2024 | 1,5115 | 1,5115 | 1,5115 | 1,5115 | 1,2065 | - |
| 02 may 2024 | 1,4815 | 1,4815 | 1,4815 | 1,4815 | 1,1826 | - |
| 30 abr 2024 | 1,3785 | 1,3785 | 1,3785 | 1,3785 | 1,1004 | - |
| 29 abr 2024 | 1,4045 | 1,4045 | 1,4045 | 1,4045 | 1,1211 | - |
| 26 abr 2024 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | 1,0245 | - |
| 25 abr 2024 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 0,9048 | - |
| 24 abr 2024 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | 0,8809 | - |
| 23 abr 2024 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | 0,8713 | - |
| 22 abr 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 0,8645 | - |
| 19 abr 2024 | 1,0605 | 1,0605 | 1,0605 | 1,0605 | 0,8465 | - |
| 18 abr 2024 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | 0,8665 | - |
| 17 abr 2024 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | 0,8617 | - |
| 16 abr 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 0,8765 | - |
| 15 abr 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 0,8693 | - |
| 12 abr 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 0,8948 | - |
| 11 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 0,9579 | - |
| 10 abr 2024 | 1,1975 | 1,1975 | 1,1975 | 1,1975 | 0,9559 | - |
| 09 abr 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 0,9555 | - |
| 08 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 0,9499 | - |
| 05 abr 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 0,9347 | - |
| 04 abr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 0,9659 | - |
| 03 abr 2024 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | 0,9743 | - |
| 02 abr 2024 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | 1,0082 | - |
| 28 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,0138 | - |
| 27 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 0,9978 | - |
| 26 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,0297 | - |
| 25 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 0,9898 | - |
| 22 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 0,9419 | - |
| 21 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 0,9818 | - |
| 20 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,9339 | - |
| 19 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,9180 | - |
| 18 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 0,9818 | - |
| 15 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 0,9818 | - |
| 14 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 0,9978 | - |
| 13 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 0,9818 | - |
| 12 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,0138 | - |
| 11 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 0,8701 | - |
| 08 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,8541 | - |
| 07 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,8541 | - |
| 06 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,8860 | - |
| 05 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,8621 | - |
| 04 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 0,8781 | - |
| 01 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9100 | - |
| 29 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,9339 | - |
| 28 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,9260 | - |
| 27 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 0,9739 | - |
| 26 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 0,9818 | - |
| 23 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 0,9898 | - |
| *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.