Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.577,23 +830,35 (+1,46%)
SembCorp Marine Ltd (S8N.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:05PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,9500 | 0,9500 | 0,9400 | 0,9500 | 0,9500 | - |
| 27 jun 2024 | 0,9600 | 0,9600 | 0,9450 | 0,9550 | 0,9550 | - |
| 26 jun 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | - |
| 25 jun 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | - |
| 24 jun 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | - |
| 21 jun 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | - |
| 20 jun 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | - |
| 19 jun 2024 | 1,0350 | 1,0350 | 1,0300 | 1,0300 | 1,0300 | - |
| 18 jun 2024 | 1,0470 | 1,0510 | 1,0360 | 1,0470 | 1,0470 | - |
| 17 jun 2024 | 1,1595 | 1,1595 | 1,1530 | 1,1595 | 1,1595 | - |
| 14 jun 2024 | 1,1575 | 1,1605 | 1,1515 | 1,1600 | 1,1600 | - |
| 13 jun 2024 | 1,1660 | 1,1782 | 1,1660 | 1,1782 | 1,1782 | - |
| 12 jun 2024 | 1,1766 | 1,1808 | 1,1694 | 1,1702 | 1,1702 | - |
| 11 jun 2024 | 1,1878 | 1,1926 | 1,1844 | 1,1926 | 1,1926 | - |
| 10 jun 2024 | 1,1950 | 1,2044 | 1,1918 | 1,2044 | 1,2044 | - |
| 07 jun 2024 | 1,1744 | 1,1744 | 1,1636 | 1,1688 | 1,1688 | - |
| 06 jun 2024 | 1,0898 | 1,1608 | 1,0898 | 1,1596 | 1,1596 | - |
| 05 jun 2024 | 1,1948 | 1,1948 | 1,1720 | 1,1790 | 1,1790 | - |
| 04 jun 2024 | 1,1980 | 1,2202 | 1,1980 | 1,2180 | 1,2180 | - |
| 03 jun 2024 | 1,2208 | 1,2262 | 1,2114 | 1,2162 | 1,2162 | - |
| 31 may 2024 | 1,2312 | 1,2316 | 1,2230 | 1,2316 | 1,2316 | - |
| 30 may 2024 | 1,2774 | 1,2834 | 1,2736 | 1,2764 | 1,2764 | - |
| 29 may 2024 | 1,2740 | 1,2886 | 1,2670 | 1,2670 | 1,2670 | - |
| 28 may 2024 | 1,2042 | 1,2042 | 1,1884 | 1,1884 | 1,1884 | - |
| 27 may 2024 | 1,1932 | 1,1932 | 1,1632 | 1,1674 | 1,1674 | - |
| 24 may 2024 | 1,0674 | 1,0674 | 1,0524 | 1,0524 | 1,0524 | - |
| 23 may 2024 | 1,0742 | 1,0838 | 1,0672 | 1,0672 | 1,0672 | - |
| 22 may 2024 | 1,0450 | 1,0600 | 1,0450 | 1,0600 | 1,0600 | - |
| 21 may 2024 | 1,0726 | 1,0726 | 1,0434 | 1,0434 | 1,0434 | - |
| 20 may 2024 | 1,0766 | 1,0766 | 1,0574 | 1,0574 | 1,0574 | - |
| 17 may 2024 | 1,0698 | 1,0698 | 1,0698 | 1,0698 | 1,0698 | - |
| 16 may 2024 | 1,1116 | 1,1116 | 1,1116 | 1,1116 | 1,1116 | - |
| 15 may 2024 | 1,0916 | 1,0916 | 1,0916 | 1,0916 | 1,0916 | - |
| 14 may 2024 | 1,2358 | 1,2358 | 1,2358 | 1,2358 | 1,2358 | - |
| 13 may 2024 | 1,2026 | 1,2026 | 1,2026 | 1,2026 | 1,2026 | - |
| 10 may 2024 | 1,2378 | 1,2378 | 1,2378 | 1,2378 | 1,2378 | - |
| 09 may 2024 | 1,2982 | 1,2982 | 1,2982 | 1,2982 | 1,2982 | - |
| 08 may 2024 | 1,3188 | 1,3188 | 1,3188 | 1,3188 | 1,3188 | - |
| 07 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 07 may 2024 | 1:20 Split de acciones | |||||
| 06 may 2024 | 1,2560 | 1,2620 | 1,2560 | 1,2580 | 1,2580 | - |
| 03 may 2024 | 1,2860 | 1,2860 | 1,2600 | 1,2820 | 1,2820 | - |
| 02 may 2024 | 1,2820 | 1,2940 | 1,2820 | 1,2940 | 1,2940 | - |
| 30 abr 2024 | 1,2980 | 1,3100 | 1,2980 | 1,3000 | 1,3000 | - |
| 29 abr 2024 | 1,2820 | 1,2820 | 1,2680 | 1,2680 | 1,2680 | - |
| 26 abr 2024 | 1,2120 | 1,2180 | 1,2100 | 1,2180 | 1,2180 | - |
| 25 abr 2024 | 1,2020 | 1,2120 | 1,1920 | 1,1960 | 1,1960 | - |
| 24 abr 2024 | 1,1900 | 1,2040 | 1,1860 | 1,1860 | 1,1860 | - |
| 23 abr 2024 | 1,1220 | 1,1680 | 1,1160 | 1,1680 | 1,1680 | - |
| 22 abr 2024 | 1,1220 | 1,1440 | 1,1220 | 1,1440 | 1,1440 | - |
| 19 abr 2024 | 1,0540 | 1,0640 | 1,0540 | 1,0640 | 1,0640 | - |
| 18 abr 2024 | 1,0660 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | - |
| 17 abr 2024 | 1,0680 | 1,1660 | 1,0680 | 1,1620 | 1,1620 | - |
| 16 abr 2024 | 1,0540 | 1,0880 | 1,0540 | 1,0860 | 1,0860 | - |
| 15 abr 2024 | 1,0820 | 1,0840 | 1,0720 | 1,0720 | 1,0720 | - |
| 12 abr 2024 | 1,1500 | 1,1520 | 1,1220 | 1,1220 | 1,1220 | - |
| 11 abr 2024 | 1,1640 | 1,1700 | 1,1640 | 1,1700 | 1,1700 | - |
| 10 abr 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 09 abr 2024 | 1,1700 | 1,1700 | 1,1660 | 1,1680 | 1,1680 | - |
| 08 abr 2024 | 1,1540 | 1,1720 | 1,1540 | 1,1720 | 1,1720 | - |
| 05 abr 2024 | 1,1420 | 1,1540 | 1,1420 | 1,1500 | 1,1500 | - |
| 04 abr 2024 | 1,2240 | 1,2340 | 1,1560 | 1,1560 | 1,1560 | - |
| 03 abr 2024 | 1,1740 | 1,2360 | 1,1740 | 1,2340 | 1,2340 | - |
| 02 abr 2024 | 1,1640 | 1,1640 | 1,1360 | 1,1400 | 1,1400 | - |
| 28 mar 2024 | 1,0700 | 1,2000 | 1,0700 | 1,2000 | 1,2000 | - |
| 27 mar 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | - |
| 26 mar 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | - |
| 25 mar 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | - |
| 22 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 21 mar 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | - |
| 20 mar 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | - |
| 19 mar 2024 | 1,0800 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | - |
| 18 mar 2024 | 1,1300 | 1,2100 | 1,1300 | 1,2100 | 1,2100 | - |
| 15 mar 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3100 | 1,3100 | - |
| 14 mar 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | - |
| 13 mar 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | - |
| 12 mar 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | - |
| 11 mar 2024 | 1,2800 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | - |
| 08 mar 2024 | 1,2900 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | - |
| 07 mar 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | - |
| 06 mar 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | - |
| 05 mar 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | - |
| 04 mar 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | - |
| 01 mar 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3900 | 1,3900 | - |
| 29 feb 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | - |
| 28 feb 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
| 27 feb 2024 | 1,2800 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | - |
| 26 feb 2024 | 1,3000 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | - |
| 23 feb 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3600 | 1,3600 | - |
| 22 feb 2024 | 1,3700 | 1,4500 | 1,3700 | 1,4500 | 1,4500 | - |
| 21 feb 2024 | 1,4100 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | - |
| 20 feb 2024 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 940 |
| 19 feb 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3300 | 1,3300 | - |
| 16 feb 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | - |
| 15 feb 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | - |
| 14 feb 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | - |
| 13 feb 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | - |
| 12 feb 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | - |
| 09 feb 2024 | 1,2500 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | - |
| 08 feb 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | - |
| *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.