Mercados españoles cerrados en 4 hrs 5 min
IBEX 35
10.991,50 +40,00 (+0,37%) Euro Stoxx 50
4.913,80 +11,20 (+0,23%) Dólar/Euro
1,0708 -0,0001 (-0,01%) Petróleo Brent
87,01 +0,62 (+0,72%) Oro
2.345,90 +9,30 (+0,40%) Bitcoin EUR
57.537,02 +494,90 (+0,87%)
Takeda Pharmaceutical Co Ltd (TKD.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:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 20 |
| 27 jun 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 26 jun 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 25 jun 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 24 jun 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 21 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 20 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 19 jun 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 18 jun 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 17 jun 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 14 jun 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 13 jun 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 12 jun 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 11 jun 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 10 jun 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 07 jun 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 06 jun 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 05 jun 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 04 jun 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 03 jun 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 31 may 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 30 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 29 may 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 28 may 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 27 may 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 24 may 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 23 may 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 22 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 21 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 20 may 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 17 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 16 may 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 15 may 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 14 may 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 13 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 10 may 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 09 may 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 08 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 07 may 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 06 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 03 may 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 02 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 30 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 29 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 26 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 25 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 24 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 23 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 22 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 19 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 18 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 17 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 16 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 15 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 12 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 11 abr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 10 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 09 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 08 abr 2024 | 25,17 | 25,39 | 25,17 | 25,39 | 25,39 | 20 |
| 05 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 04 abr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 03 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 02 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 28 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 28 mar 2024 | 94 Dividendo | |||||
| 27 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | -67,90 | - |
| 26 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | -69,15 | - |
| 25 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | -69,56 | - |
| 22 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | -69,56 | - |
| 21 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | -68,73 | - |
| 20 mar 2024 | 26,51 | 26,51 | 26,51 | 26,51 | -68,97 | - |
| 19 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | -69,07 | - |
| 18 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -69,20 | - |
| 15 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | -68,99 | - |
| 14 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | -68,71 | - |
| 13 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | -68,45 | - |
| 12 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | -68,50 | - |
| 11 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | -69,36 | - |
| 08 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | -69,64 | - |
| 07 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | -69,49 | - |
| 06 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | -69,56 | - |
| 05 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | -68,89 | - |
| 04 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | -69,49 | - |
| 01 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | -69,93 | - |
| 29 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | -70,09 | - |
| 28 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | -70,55 | - |
| 27 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | -71,00 | - |
| 26 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -71,28 | - |
| 23 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | -69,83 | - |
| 22 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | -70,61 | - |
| 21 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | -70,71 | - |
| 20 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | -71,54 | - |
| 19 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | -71,07 | - |
| 16 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | -70,35 | - |
| 15 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | -69,30 | - |
| 14 feb 2024 | 26,87 | 26,87 | 26,87 | 26,87 | -69,90 | - |
| 13 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -69,72 | - |
| 12 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | -67,87 | - |
| 09 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | -68,60 | - |
| 08 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | -67,30 | - |
| *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.