Mercados españoles cerrados

BRKFLD AS.M.LTD CL.A (RW5.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,77-0,38 (-1,02%)
Al cierre: 08:22PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202437,2637,2936,7636,7736,77-
09 may 202436,4037,1636,3937,1537,15-
08 may 202437,0837,0935,3836,0836,08-
07 may 202437,1037,6537,1037,2937,29-
06 may 202436,3636,9336,3636,9336,93-
03 may 202436,1536,4336,1536,3836,38-
02 may 202435,6135,9635,5835,9635,96-
30 abr 202437,2737,3235,9836,1936,19-
29 abr 202437,1237,3637,1137,2937,29-
26 abr 202436,3736,9936,3236,9136,91-
25 abr 202436,5136,5135,7236,3836,38-
24 abr 202437,0537,1236,4036,5436,54-
23 abr 202436,6237,1336,5937,1337,13-
22 abr 202436,0136,7335,9736,7336,73-
19 abr 202435,8636,3635,8635,9635,96-
18 abr 202436,6536,6535,9935,9935,99-
17 abr 202436,2536,7836,1736,4636,46-
16 abr 202436,3036,4335,6735,8335,83-
15 abr 202437,0937,2036,3536,3536,35-
12 abr 202437,4637,6536,9537,0437,04-
11 abr 202437,5737,6537,0237,6537,65-
10 abr 202438,7038,7037,5637,6637,66-
09 abr 202438,0938,6537,8938,3738,37-
08 abr 202438,1138,4938,0438,1738,17-
05 abr 202437,8738,3637,7938,2038,20-
04 abr 202438,4238,9238,4038,4338,43-
03 abr 202438,0238,3938,0238,3838,38-
02 abr 202439,0639,1037,8638,0538,05-
28 mar 202438,5938,9038,5938,9038,90-
27 mar 202438,4238,4238,0538,3638,36-
26 mar 202438,3138,5438,3138,5138,51-
25 mar 202439,0639,1338,5838,5838,58-
22 mar 202439,3739,4739,0839,1239,12-
21 mar 202438,2939,4738,1939,4039,40-
20 mar 202437,3138,2137,3138,2138,21-
19 mar 202437,3237,4737,1237,4737,47-
18 mar 202437,6037,6037,2937,4637,46-
15 mar 202437,8337,9037,3137,6737,67-
14 mar 202438,4638,5437,8837,8937,89-
13 mar 202438,6038,7438,3938,4538,45-
12 mar 202438,3538,8738,3138,7338,73-
11 mar 202438,3738,3737,9938,3138,31-
08 mar 202438,8339,0038,4038,4038,40-
07 mar 202438,6839,0338,6238,7438,74-
06 mar 202438,3139,0838,2838,7138,71-
05 mar 202438,1738,5138,1738,2038,20-
04 mar 202438,2838,6738,2138,2438,24-
01 mar 202437,7538,5437,6638,3838,38-
29 feb 202437,2637,6537,1037,6037,60-
28 feb 202437,4437,4737,0137,3037,30-
28 feb 20240.38 Dividendo
27 feb 202437,8137,8437,5837,7637,38-
26 feb 202437,9838,1937,8737,9937,60-
23 feb 202438,5338,7438,1738,1737,79-
22 feb 202437,4938,7337,4438,4438,06-
21 feb 202437,6737,7137,2237,4437,07-
20 feb 202438,0238,0237,4637,6437,26-
19 feb 202437,9038,1237,8838,0837,70-
16 feb 202438,1938,2337,8237,8737,48-
15 feb 202437,5338,2137,4938,2137,83-
14 feb 202436,5637,4636,5637,4637,08-
13 feb 202437,7137,7136,3336,4936,12-
12 feb 202437,4038,0237,4037,7137,33-
09 feb 202437,0837,3336,6137,3336,96-
08 feb 202436,9237,0636,2937,0636,69-
07 feb 202436,9137,0335,9737,0336,66-
06 feb 202436,9037,1736,8437,0336,65-
05 feb 202437,3037,3736,7736,9936,61-
02 feb 202437,0737,3336,7437,3136,93-
01 feb 202437,1737,4036,5337,0136,64-
31 ene 202437,9637,9737,1637,1636,79-
30 ene 202437,8837,9037,6937,8637,48-
29 ene 202437,3737,9037,3737,9037,52-
26 ene 202436,9937,5336,9637,5337,15-
25 ene 202436,4437,0636,3937,0436,67-
24 ene 202436,1536,5136,0236,2635,90-
23 ene 202435,6736,2435,6536,2435,87-
22 ene 202435,8536,2035,6335,6335,27-
19 ene 202435,1435,8135,0635,8135,44-
18 ene 202434,6935,2434,6935,0634,71-
17 ene 202435,3935,3934,3234,7634,41-
16 ene 202435,5735,6535,1935,3034,94-
15 ene 202435,4835,5935,1235,5935,23-
12 ene 202435,1635,6235,0135,4735,11-
11 ene 202435,8335,8934,7235,1334,77-
10 ene 202435,3835,7935,3335,7835,42-
09 ene 202435,4135,5335,1335,3835,02-
08 ene 202434,9235,3334,8335,3334,97-
05 ene 202435,0135,3234,9435,1434,7932
04 ene 202434,7835,2034,6335,0334,68-
03 ene 202435,4335,4634,7334,7834,43-
02 ene 202436,4436,4635,4435,4635,10-
29 dic 202336,4436,5136,4436,4936,12-
28 dic 202336,4036,4736,2836,3936,02-
27 dic 202336,3336,7636,1236,4036,03-
22 dic 202335,6936,2635,6536,2635,89-
21 dic 202335,6435,9235,6435,8535,48-
20 dic 202335,7136,1135,6535,6735,31-
19 dic 202335,1635,7135,1335,7135,35-
18 dic 202334,8735,2834,8435,2634,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...