Mercados españoles cerrados
S&P 500
5.201,93 +14,26 (+0,27%) Nasdaq
16.331,81 +29,05 (+0,18%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0777 +0,0025 (+0,24%) Petróleo Brent
83,88 +0,30 (+0,36%) Bitcoin EUR
58.068,04 +266,79 (+0,46%)
Standard Lithium Corp (S5L.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 200 |
| 08 may 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 07 may 2024 | 1,2320 | 1,2320 | 1,1980 | 1,1980 | 1,1980 | 200 |
| 06 may 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 03 may 2024 | 1,2280 | 1,2400 | 1,2280 | 1,2400 | 1,2400 | 750 |
| 02 may 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | - |
| 30 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29 abr 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 26 abr 2024 | 1,0540 | 1,0640 | 1,0540 | 1,0640 | 1,0640 | 70 |
| 25 abr 2024 | 1,0340 | 1,0340 | 1,0340 | 1,0340 | 1,0340 | - |
| 24 abr 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | - |
| 23 abr 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | - |
| 22 abr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 19 abr 2024 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | - |
| 18 abr 2024 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | 200 |
| 17 abr 2024 | 1,0460 | 1,0540 | 1,0460 | 1,0540 | 1,0540 | 2000 |
| 16 abr 2024 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | - |
| 15 abr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 12 abr 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 11 abr 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 10 abr 2024 | 1,1180 | 1,1180 | 1,1080 | 1,1080 | 1,1080 | 630 |
| 09 abr 2024 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | - |
| 08 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 05 abr 2024 | 1,0580 | 1,0720 | 1,0580 | 1,0720 | 1,0720 | 110 |
| 04 abr 2024 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | - |
| 03 abr 2024 | 1,0780 | 1,0780 | 1,0540 | 1,0540 | 1,0540 | 1200 |
| 02 abr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 410 |
| 28 mar 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
| 27 mar 2024 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | - |
| 26 mar 2024 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | - |
| 25 mar 2024 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | - |
| 22 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 21 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 20 mar 2024 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | - |
| 19 mar 2024 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | - |
| 18 mar 2024 | 1,0990 | 1,0990 | 1,0600 | 1,0600 | 1,0600 | 7000 |
| 15 mar 2024 | 1,0330 | 1,0330 | 1,0330 | 1,0330 | 1,0330 | - |
| 14 mar 2024 | 1,0790 | 1,0790 | 1,0790 | 1,0790 | 1,0790 | - |
| 13 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 12 mar 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 11 mar 2024 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 08 mar 2024 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | - |
| 07 mar 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 06 mar 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
| 05 mar 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
| 04 mar 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 01 mar 2024 | 1,2180 | 1,2770 | 1,2180 | 1,2770 | 1,2770 | 800 |
| 29 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 28 feb 2024 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | - |
| 27 feb 2024 | 1,0360 | 1,1280 | 1,0360 | 1,1280 | 1,1280 | 5000 |
| 26 feb 2024 | 1,0620 | 1,0620 | 1,0520 | 1,0520 | 1,0520 | 395 |
| 23 feb 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
| 22 feb 2024 | 1,0880 | 1,1390 | 1,0650 | 1,0650 | 1,0650 | 2100 |
| 21 feb 2024 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | - |
| 20 feb 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
| 19 feb 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 16 feb 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 15 feb 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
| 14 feb 2024 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
| 13 feb 2024 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | - |
| 12 feb 2024 | 1,2890 | 1,2920 | 1,2890 | 1,2920 | 1,2920 | 1500 |
| 09 feb 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 08 feb 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | - |
| 07 feb 2024 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
| 06 feb 2024 | 1,3370 | 1,4910 | 1,3370 | 1,4910 | 1,4910 | 100 |
| 05 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 500 |
| 02 feb 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 300 |
| 01 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 31 ene 2024 | 1,1850 | 1,1960 | 1,1850 | 1,1960 | 1,1960 | 1200 |
| 30 ene 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 29 ene 2024 | 1,1690 | 1,1900 | 1,1690 | 1,1900 | 1,1900 | 100 |
| 26 ene 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 25 ene 2024 | 1,1300 | 1,1300 | 1,1110 | 1,1150 | 1,1150 | 53 |
| 24 ene 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 23 ene 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 22 ene 2024 | 1,0700 | 1,1240 | 1,0700 | 1,1240 | 1,1240 | 300 |
| 19 ene 2024 | 1,1200 | 1,1200 | 1,0730 | 1,0730 | 1,0730 | 350 |
| 18 ene 2024 | 1,2090 | 1,2110 | 1,2090 | 1,2110 | 1,2110 | 1000 |
| 17 ene 2024 | 1,3120 | 1,3390 | 1,3120 | 1,3390 | 1,3390 | 100 |
| 16 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 ene 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 ene 2024 | 1,4780 | 1,5000 | 1,4780 | 1,5000 | 1,5000 | 500 |
| 11 ene 2024 | 1,5750 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 2000 |
| 10 ene 2024 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 09 ene 2024 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | - |
| 08 ene 2024 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | - |
| 05 ene 2024 | 1,7440 | 1,7480 | 1,7440 | 1,7480 | 1,7480 | 100 |
| 04 ene 2024 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | - |
| 03 ene 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | - |
| 02 ene 2024 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | - |
| 29 dic 2023 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | - |
| 28 dic 2023 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | - |
| 27 dic 2023 | 2,0540 | 2,0540 | 2,0000 | 2,0000 | 2,0000 | 54 |
| 22 dic 2023 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | - |
| 21 dic 2023 | 1,7440 | 1,7580 | 1,7440 | 1,7580 | 1,7580 | 5609 |
| 20 dic 2023 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 19 dic 2023 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | - |
| 18 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 15 dic 2023 | 1,7440 | 1,9300 | 1,7440 | 1,9300 | 1,9300 | 5236 |
| 14 dic 2023 | 1,6420 | 1,6800 | 1,6420 | 1,6800 | 1,6800 | 60 |
| *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.