Mercados españoles cerrados en 1 hr 58 mins
IBEX 35
11.054,40 +136,90 (+1,25%) Euro Stoxx 50
5.001,26 +44,30 (+0,89%) Dólar/Euro
1,0784 +0,0010 (+0,10%) Petróleo Brent
82,93 -0,40 (-0,48%) Oro
2.328,90 -2,30 (-0,10%) Bitcoin EUR
58.942,34 -27,71 (-0,05%)
SES SA (SES.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:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 4000 |
| 06 may 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 03 may 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | - |
| 02 may 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 30 abr 2024 | 5,2550 | 5,2550 | 5,2550 | 5,2550 | 5,2550 | - |
| 29 abr 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
| 26 abr 2024 | 5,5050 | 5,5050 | 5,5050 | 5,5050 | 5,5050 | - |
| 25 abr 2024 | 5,5150 | 5,5150 | 5,5150 | 5,5150 | 5,5150 | - |
| 24 abr 2024 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | - |
| 23 abr 2024 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | - |
| 22 abr 2024 | 5,5850 | 5,5850 | 5,5850 | 5,5850 | 5,5850 | - |
| 19 abr 2024 | 5,4450 | 5,4450 | 5,4450 | 5,4450 | 5,4450 | - |
| 18 abr 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 17 abr 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 16 abr 2024 | 5,3950 | 5,3950 | 5,3950 | 5,3950 | 5,3950 | - |
| 16 abr 2024 | 0.5 Dividendo | |||||
| 15 abr 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 5,6500 | - |
| 12 abr 2024 | 6,1550 | 6,1550 | 6,1550 | 6,1550 | 5,6546 | - |
| 11 abr 2024 | 6,0850 | 6,0850 | 6,0850 | 6,0850 | 5,5903 | - |
| 10 abr 2024 | 6,1850 | 6,1850 | 6,1850 | 6,1850 | 5,6822 | - |
| 09 abr 2024 | 6,0850 | 6,0850 | 6,0850 | 6,0850 | 5,5903 | - |
| 08 abr 2024 | 6,0300 | 6,0300 | 6,0300 | 6,0300 | 5,5398 | - |
| 05 abr 2024 | 6,0150 | 6,0150 | 6,0150 | 6,0150 | 5,5260 | - |
| 04 abr 2024 | 6,1150 | 6,1150 | 6,1150 | 6,1150 | 5,6178 | - |
| 03 abr 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 5,6224 | - |
| 02 abr 2024 | 6,1100 | 6,1900 | 6,1100 | 6,1900 | 5,6867 | 4000 |
| 28 mar 2024 | 6,0300 | 6,0300 | 6,0300 | 6,0300 | 5,5398 | - |
| 27 mar 2024 | 6,0650 | 6,0650 | 6,0650 | 6,0650 | 5,5719 | - |
| 26 mar 2024 | 6,0550 | 6,0550 | 6,0550 | 6,0550 | 5,5627 | - |
| 25 mar 2024 | 6,1100 | 6,1100 | 6,1100 | 6,1100 | 5,6133 | - |
| 22 mar 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 5,6224 | - |
| 21 mar 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,4938 | - |
| 20 mar 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,3285 | - |
| 19 mar 2024 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | 5,4387 | - |
| 18 mar 2024 | 5,9400 | 5,9400 | 5,9400 | 5,9400 | 5,4571 | - |
| 15 mar 2024 | 6,0350 | 6,0350 | 6,0350 | 6,0350 | 5,5443 | - |
| 14 mar 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 5,6959 | - |
| 13 mar 2024 | 6,3200 | 6,3200 | 6,3200 | 6,3200 | 5,8062 | - |
| 12 mar 2024 | 6,1950 | 6,1950 | 6,1950 | 6,1950 | 5,6913 | - |
| 11 mar 2024 | 6,2100 | 6,2100 | 6,2100 | 6,2100 | 5,7051 | - |
| 08 mar 2024 | 6,1850 | 6,1850 | 6,1850 | 6,1850 | 5,6822 | - |
| 07 mar 2024 | 5,9750 | 5,9750 | 5,9750 | 5,9750 | 5,4892 | - |
| 06 mar 2024 | 5,9550 | 5,9550 | 5,9550 | 5,9550 | 5,4709 | - |
| 05 mar 2024 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | 5,5214 | - |
| 04 mar 2024 | 6,0800 | 6,0800 | 6,0800 | 6,0800 | 5,5857 | - |
| 01 mar 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,4754 | - |
| 29 feb 2024 | 6,1450 | 6,1450 | 6,1450 | 6,1450 | 5,6454 | - |
| 28 feb 2024 | 6,3200 | 6,3200 | 6,3200 | 6,3200 | 5,8062 | - |
| 27 feb 2024 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | 5,5673 | - |
| 26 feb 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 5,5581 | - |
| 23 feb 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 5,6500 | - |
| 22 feb 2024 | 5,9950 | 5,9950 | 5,9950 | 5,9950 | 5,5076 | - |
| 21 feb 2024 | 5,9550 | 5,9550 | 5,9550 | 5,9550 | 5,4709 | - |
| 20 feb 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 5,7419 | - |
| 19 feb 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,5949 | - |
| 16 feb 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 5,6959 | - |
| 15 feb 2024 | 6,0650 | 6,0650 | 6,0650 | 6,0650 | 5,5719 | - |
| 14 feb 2024 | 6,0350 | 6,0350 | 6,0350 | 6,0350 | 5,5443 | - |
| 13 feb 2024 | 5,9950 | 5,9950 | 5,9950 | 5,9950 | 5,5076 | - |
| 12 feb 2024 | 5,8550 | 5,8550 | 5,8550 | 5,8550 | 5,3790 | - |
| 09 feb 2024 | 5,8850 | 5,8850 | 5,8850 | 5,8850 | 5,4065 | - |
| 08 feb 2024 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,3193 | - |
| 07 feb 2024 | 5,6350 | 5,6350 | 5,6350 | 5,6350 | 5,1769 | - |
| 06 feb 2024 | 5,9350 | 5,9350 | 5,9350 | 5,9350 | 5,4525 | - |
| 05 feb 2024 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | 5,4387 | - |
| 02 feb 2024 | 5,8750 | 5,8750 | 5,8750 | 5,8750 | 5,3974 | - |
| 01 feb 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,1998 | - |
| 31 ene 2024 | 5,7550 | 5,7550 | 5,7550 | 5,7550 | 5,2871 | - |
| 30 ene 2024 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | 5,3009 | - |
| 29 ene 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,4938 | - |
| 26 ene 2024 | 5,8850 | 5,8850 | 5,8850 | 5,8850 | 5,4065 | - |
| 25 ene 2024 | 5,8950 | 5,8950 | 5,8950 | 5,8950 | 5,4157 | - |
| 24 ene 2024 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | 5,4387 | - |
| 23 ene 2024 | 5,8350 | 5,8350 | 5,8350 | 5,8350 | 5,3606 | - |
| 22 ene 2024 | 5,8150 | 5,8150 | 5,8150 | 5,8150 | 5,3422 | - |
| 19 ene 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,3376 | - |
| 18 ene 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,4203 | - |
| 17 ene 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,4754 | - |
| 16 ene 2024 | 6,0050 | 6,0050 | 6,0050 | 6,0050 | 5,5168 | - |
| 15 ene 2024 | 6,0050 | 6,0050 | 6,0050 | 6,0050 | 5,5168 | - |
| 12 ene 2024 | 6,0050 | 6,0050 | 6,0050 | 6,0050 | 5,5168 | - |
| 11 ene 2024 | 6,1450 | 6,1450 | 6,1450 | 6,1450 | 5,6454 | - |
| 10 ene 2024 | 6,1150 | 6,1150 | 6,1150 | 6,1150 | 5,6178 | - |
| 09 ene 2024 | 6,0050 | 6,0050 | 6,0050 | 6,0050 | 5,5168 | - |
| 08 ene 2024 | 5,9050 | 5,9050 | 5,9050 | 5,9050 | 5,4249 | - |
| 05 ene 2024 | 5,8200 | 5,8200 | 5,8200 | 5,8200 | 5,3468 | - |
| 04 ene 2024 | 5,7900 | 5,8650 | 5,7900 | 5,8650 | 5,3882 | 700 |
| 03 ene 2024 | 6,0150 | 6,0150 | 6,0150 | 6,0150 | 5,5260 | - |
| 02 ene 2024 | 5,8800 | 6,0350 | 5,8800 | 6,0350 | 5,5443 | 150 |
| 29 dic 2023 | 5,9050 | 5,9050 | 5,9050 | 5,9050 | 5,4249 | - |
| 28 dic 2023 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,4203 | - |
| 27 dic 2023 | 5,9150 | 5,9150 | 5,9150 | 5,9150 | 5,4341 | - |
| 22 dic 2023 | 5,8050 | 5,8050 | 5,8050 | 5,8050 | 5,3330 | - |
| 21 dic 2023 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | 5,2136 | - |
| 20 dic 2023 | 5,5850 | 5,5850 | 5,5850 | 5,5850 | 5,1309 | - |
| 19 dic 2023 | 5,4150 | 5,4150 | 5,4150 | 5,4150 | 4,9748 | - |
| 18 dic 2023 | 5,3250 | 5,3250 | 5,3250 | 5,3250 | 4,8921 | - |
| 15 dic 2023 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 4,9518 | - |
| 14 dic 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,7772 | - |
| 13 dic 2023 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 4,8415 | - |
| *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.