Mercados españoles cerrados en 7 hrs 46 min
IBEX 35
11.358,90 +72,50 (+0,64%) Euro Stoxx 50
4.983,27 +29,90 (+0,60%) Dólar/Euro
1,0880 -0,0002 (-0,02%) Petróleo Brent
77,63 +0,11 (+0,14%) Oro
2.349,70 +2,30 (+0,10%) Bitcoin EUR
65.451,23 +2.056,56 (+3,24%)
Takara Leben Co Ltd (TDI.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:09AM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1000 |
| 04 jun 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 03 jun 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 31 may 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 30 may 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 29 may 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 28 may 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 27 may 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 24 may 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 23 may 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 22 may 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 21 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 20 may 2024 | 3,3400 | 3,3400 | 3,2400 | 3,2400 | 3,2400 | 1000 |
| 17 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 16 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 15 may 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 14 may 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 13 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 10 may 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 09 may 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 08 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 07 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 06 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 03 may 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 02 may 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 30 abr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 29 abr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 26 abr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 25 abr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 24 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 23 abr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 22 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 19 abr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 18 abr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 17 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 16 abr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 15 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 12 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 11 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 10 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 09 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 08 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 05 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 04 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 03 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 02 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 28 mar 2024 | 18 Dividendo | |||||
| 27 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | -14,9400 | - |
| 26 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -14,7447 | - |
| 25 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | -14,8424 | - |
| 22 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | -14,9400 | - |
| 21 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -14,6471 | - |
| 20 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -14,4518 | - |
| 19 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | -14,5494 | - |
| 18 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -14,2565 | - |
| 15 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -14,2565 | - |
| 14 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | -14,1588 | - |
| 13 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | -14,1588 | - |
| 12 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | -14,3541 | - |
| 11 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -14,2565 | - |
| 08 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -14,4518 | - |
| 07 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | -14,3541 | - |
| 06 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | -14,1588 | - |
| 05 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | -14,1588 | - |
| 04 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | -14,0612 | - |
| 01 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | -14,1588 | - |
| 29 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -14,2565 | - |
| 28 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | -14,1588 | - |
| 27 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | -14,0612 | - |
| 26 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | -14,0612 | - |
| 23 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -14,2565 | - |
| 22 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -14,2565 | - |
| 21 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | -14,3541 | - |
| 20 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -14,4518 | - |
| 19 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -14,4518 | - |
| 16 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | -14,3541 | - |
| 15 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -14,2565 | - |
| 14 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | -14,3541 | - |
| 13 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | -14,5494 | - |
| 12 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -14,6471 | - |
| 09 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -14,6471 | - |
| 08 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | -14,8424 | - |
| 07 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | -14,9400 | - |
| 06 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | -15,0376 | - |
| 05 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | -15,2329 | - |
| 02 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | -14,9400 | - |
| 01 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -14,7447 | - |
| 31 ene 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -14,7447 | - |
| 30 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -14,4518 | - |
| 29 ene 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -14,7447 | - |
| 26 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -14,6471 | - |
| 25 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -14,6471 | - |
| 24 ene 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -14,7447 | - |
| 23 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -14,6471 | - |
| 22 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -14,6471 | - |
| 19 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | -14,5494 | - |
| 18 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | -14,5494 | - |
| 17 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | -14,5494 | - |
| 16 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -14,6471 | - |
| *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.