Mercados españoles abiertos en 1 hr 7 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.599,87 -33,15 (-0,09%) Dólar/Euro
1,0718 +0,0011 (+0,11%) Petróleo Brent
85,66 -0,05 (-0,06%) Bitcoin EUR
60.257,45 -792,86 (-1,30%)
SSE PLC (SCT.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:17AM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 19 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 18 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 17 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 14 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 13 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 12 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 11 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 10 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 07 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 06 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 05 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 04 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 03 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 31 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 30 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 29 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 28 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 27 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 24 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 23 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 22 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 21 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 20 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 17 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 16 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 15 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 14 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 13 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 10 may 2024 | 20,80 | 21,20 | 20,80 | 21,20 | 21,20 | 200 |
| 09 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 08 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 07 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 06 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 03 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 02 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 30 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 29 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 26 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 25 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 24 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 23 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 22 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 19 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 18 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 17 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 16 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 15 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 12 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 11 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 10 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 09 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 08 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 05 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 04 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 03 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 02 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 28 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 26 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 25 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 22 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 21 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 20 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 19 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 18 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 15 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 14 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 13 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 12 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 11 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 08 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 07 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 06 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 05 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 04 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 01 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 29 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 28 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 27 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 26 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 23 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 22 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 21 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 20 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 19 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 16 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 15 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 14 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 13 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 12 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 09 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 08 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 07 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 06 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 05 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 02 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 01 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 31 ene 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 30 ene 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| *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.