Mercados españoles cerrados
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0818 -0,0009 (-0,09%) Petróleo Brent
81,36 -0,54 (-0,66%) Bitcoin EUR
62.657,35 -1.550,95 (-2,42%)
Ctac NV (TAC.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 700 |
| 22 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 21 may 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 20 may 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 17 may 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 16 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 15 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 14 may 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 13 may 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 10 may 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 09 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 08 may 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 07 may 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 06 may 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 03 may 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 02 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 30 abr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 29 abr 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 26 abr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 25 abr 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 24 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 23 abr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 22 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 19 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 18 abr 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 17 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 16 abr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 15 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 12 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 11 abr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 11 abr 2024 | 0.11 Dividendo | |||||
| 10 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6700 | - |
| 09 abr 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6603 | - |
| 08 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6117 | - |
| 05 abr 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,5632 | - |
| 04 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6117 | - |
| 03 abr 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6603 | - |
| 02 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6506 | - |
| 28 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6312 | - |
| 27 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6506 | - |
| 26 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5147 | - |
| 25 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5147 | - |
| 22 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 21 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 20 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 19 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 18 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 15 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 14 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 13 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3205 | - |
| 12 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
| 11 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 08 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 07 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 06 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
| 05 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 04 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 01 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3981 | - |
| 29 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3205 | - |
| 28 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 27 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 26 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 23 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 22 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 21 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 20 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1651 | - |
| 19 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 16 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
| 15 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 14 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2040 | - |
| 13 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 12 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 09 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2040 | - |
| 08 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,1846 | - |
| 07 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 06 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 05 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 02 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 01 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1651 | - |
| 31 ene 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
| 30 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 29 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 26 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 25 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 24 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 23 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 22 ene 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 19 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 18 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 17 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 16 ene 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3205 | - |
| 15 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
| 12 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
| 11 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 10 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3981 | - |
| 09 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3981 | - |
| 08 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 05 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 04 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
| 03 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| *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.