Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 +0,0007 (+0,06%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.918,05 +210,47 (+0,37%)
UniDevice AG (UDC.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:40PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0,0958 | 0,0974 | 0,0948 | 0,0970 | 0,0970 | - |
| 09 may 2024 | 0,0972 | 0,1115 | 0,0962 | 0,0962 | 0,0962 | - |
| 08 may 2024 | 0,0982 | 0,1215 | 0,0978 | 0,0978 | 0,0978 | - |
| 07 may 2024 | 0,1010 | 0,1205 | 0,0972 | 0,0978 | 0,0978 | - |
| 06 may 2024 | 0,0960 | 0,1200 | 0,0960 | 0,1010 | 0,1010 | - |
| 03 may 2024 | 0,0920 | 0,1265 | 0,0920 | 0,0954 | 0,0954 | - |
| 02 may 2024 | 0,0950 | 0,1310 | 0,0950 | 0,0992 | 0,0992 | - |
| 30 abr 2024 | 0,0948 | 0,1125 | 0,0940 | 0,0946 | 0,0946 | - |
| 29 abr 2024 | 0,1130 | 0,1130 | 0,0930 | 0,0930 | 0,0930 | - |
| 26 abr 2024 | 0,1100 | 0,1350 | 0,0978 | 0,1025 | 0,1025 | - |
| 25 abr 2024 | 0,1350 | 0,1610 | 0,1290 | 0,1290 | 0,1290 | - |
| 24 abr 2024 | 0,1430 | 0,1565 | 0,1295 | 0,1295 | 0,1295 | - |
| 23 abr 2024 | 0,1360 | 0,1565 | 0,1360 | 0,1430 | 0,1430 | - |
| 22 abr 2024 | 0,1450 | 0,1570 | 0,1335 | 0,1335 | 0,1335 | - |
| 19 abr 2024 | 0,1395 | 0,1560 | 0,1395 | 0,1400 | 0,1400 | - |
| 18 abr 2024 | 0,1555 | 0,1645 | 0,1405 | 0,1510 | 0,1510 | - |
| 17 abr 2024 | 0,1525 | 0,1655 | 0,1525 | 0,1550 | 0,1550 | - |
| 16 abr 2024 | 0,1640 | 0,1640 | 0,1525 | 0,1615 | 0,1615 | - |
| 15 abr 2024 | 0,1640 | 0,1730 | 0,1520 | 0,1520 | 0,1520 | - |
| 12 abr 2024 | 0,1620 | 0,1825 | 0,1600 | 0,1645 | 0,1645 | - |
| 11 abr 2024 | 0,1620 | 0,1955 | 0,1620 | 0,1620 | 0,1620 | - |
| 10 abr 2024 | 0,1585 | 0,1770 | 0,1585 | 0,1615 | 0,1615 | - |
| 09 abr 2024 | 0,1475 | 0,2020 | 0,1450 | 0,1495 | 0,1495 | - |
| 08 abr 2024 | 0,1455 | 0,1590 | 0,1455 | 0,1505 | 0,1505 | - |
| 05 abr 2024 | 0,1645 | 0,1645 | 0,1495 | 0,1500 | 0,1500 | - |
| 04 abr 2024 | 0,1420 | 0,1655 | 0,1345 | 0,1650 | 0,1650 | - |
| 03 abr 2024 | 0,1400 | 0,1530 | 0,1400 | 0,1405 | 0,1405 | - |
| 02 abr 2024 | 0,1750 | 0,1750 | 0,1350 | 0,1450 | 0,1450 | - |
| 28 mar 2024 | 1,1000 | 1,1000 | 0,1365 | 0,1795 | 0,1795 | 5000 |
| 27 mar 2024 | 1,1100 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | - |
| 26 mar 2024 | 1,1100 | 1,1150 | 1,0850 | 1,1050 | 1,1050 | - |
| 25 mar 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | - |
| 22 mar 2024 | 1,1050 | 1,1200 | 1,0950 | 1,1000 | 1,1000 | - |
| 21 mar 2024 | 1,0900 | 1,0900 | 1,0850 | 1,0900 | 1,0900 | - |
| 20 mar 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | - |
| 19 mar 2024 | 1,0900 | 1,0900 | 1,0050 | 1,0050 | 1,0050 | - |
| 18 mar 2024 | 1,1050 | 1,1050 | 1,0300 | 1,1000 | 1,1000 | - |
| 15 mar 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | - |
| 14 mar 2024 | 1,1250 | 1,1350 | 1,0300 | 1,1350 | 1,1350 | - |
| 13 mar 2024 | 1,1250 | 1,1450 | 1,1250 | 1,1250 | 1,1250 | - |
| 12 mar 2024 | 1,1150 | 1,1250 | 1,0800 | 1,1250 | 1,1250 | - |
| 11 mar 2024 | 1,1350 | 1,1350 | 1,0700 | 1,1150 | 1,1150 | - |
| 08 mar 2024 | 1,1300 | 1,1350 | 1,0800 | 1,1350 | 1,1350 | - |
| 07 mar 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | - |
| 06 mar 2024 | 1,1000 | 1,1300 | 1,0650 | 1,1300 | 1,1300 | - |
| 05 mar 2024 | 1,1150 | 1,1150 | 1,0450 | 1,0950 | 1,0950 | - |
| 04 mar 2024 | 1,1150 | 1,1450 | 1,1050 | 1,1150 | 1,1150 | - |
| 01 mar 2024 | 1,1150 | 1,1150 | 1,1000 | 1,1150 | 1,1150 | - |
| 29 feb 2024 | 1,1150 | 1,1150 | 1,0450 | 1,0600 | 1,0600 | - |
| 28 feb 2024 | 1,1250 | 1,1650 | 1,0950 | 1,1650 | 1,1650 | 175 |
| 27 feb 2024 | 1,0850 | 1,1050 | 1,0850 | 1,0950 | 1,0950 | - |
| 26 feb 2024 | 1,1250 | 1,1250 | 1,0750 | 1,0750 | 1,0750 | - |
| 23 feb 2024 | 1,1250 | 1,1250 | 1,1200 | 1,1250 | 1,1250 | - |
| 22 feb 2024 | 1,1050 | 1,1250 | 1,1050 | 1,1250 | 1,1250 | - |
| 21 feb 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | - |
| 20 feb 2024 | 1,1500 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | - |
| 19 feb 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | - |
| 16 feb 2024 | 1,1600 | 1,1950 | 1,1450 | 1,1550 | 1,1550 | - |
| 15 feb 2024 | 1,1600 | 1,1600 | 1,1450 | 1,1500 | 1,1500 | - |
| 14 feb 2024 | 1,1600 | 1,1900 | 1,1450 | 1,1900 | 1,1900 | - |
| 13 feb 2024 | 1,1150 | 1,1600 | 1,1150 | 1,1500 | 1,1500 | - |
| 12 feb 2024 | 1,1250 | 1,1400 | 1,0850 | 1,1400 | 1,1400 | - |
| 09 feb 2024 | 1,1050 | 1,1050 | 1,0800 | 1,1050 | 1,1050 | - |
| 08 feb 2024 | 1,1000 | 1,1150 | 1,0650 | 1,1100 | 1,1100 | - |
| 07 feb 2024 | 1,1200 | 1,1200 | 1,0650 | 1,1050 | 1,1050 | - |
| 06 feb 2024 | 1,1300 | 1,1300 | 1,0550 | 1,1200 | 1,1200 | - |
| 05 feb 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1350 | 1,1350 | - |
| 02 feb 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1350 | 1,1350 | - |
| 01 feb 2024 | 1,1050 | 1,1400 | 1,1050 | 1,1350 | 1,1350 | - |
| 31 ene 2024 | 1,1450 | 1,1450 | 1,1000 | 1,1000 | 1,1000 | - |
| 30 ene 2024 | 1,1450 | 1,1450 | 1,1100 | 1,1450 | 1,1450 | - |
| 29 ene 2024 | 1,1000 | 1,1450 | 1,0850 | 1,1450 | 1,1450 | - |
| 26 ene 2024 | 1,1000 | 1,1350 | 1,1000 | 1,1350 | 1,1350 | - |
| 25 ene 2024 | 1,1000 | 1,1150 | 1,1000 | 1,1000 | 1,1000 | - |
| 24 ene 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | - |
| 23 ene 2024 | 1,1000 | 1,1350 | 1,1000 | 1,1000 | 1,1000 | - |
| 22 ene 2024 | 1,1000 | 1,1200 | 1,0950 | 1,0950 | 1,0950 | - |
| 19 ene 2024 | 1,1000 | 1,1750 | 1,1000 | 1,1000 | 1,1000 | - |
| 18 ene 2024 | 1,1000 | 1,1300 | 1,0750 | 1,0750 | 1,0750 | - |
| 17 ene 2024 | 1,1450 | 1,1450 | 1,0950 | 1,1000 | 1,1000 | - |
| 16 ene 2024 | 1,1450 | 1,1450 | 1,1200 | 1,1450 | 1,1450 | - |
| 15 ene 2024 | 1,1200 | 1,1450 | 1,1200 | 1,1450 | 1,1450 | - |
| 12 ene 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 11 ene 2024 | 1,1200 | 1,1250 | 1,1200 | 1,1250 | 1,1250 | - |
| 10 ene 2024 | 1,1450 | 1,1450 | 1,1200 | 1,1450 | 1,1450 | - |
| 09 ene 2024 | 1,1500 | 1,1500 | 1,1150 | 1,1450 | 1,1450 | - |
| 08 ene 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1450 | 1,1450 | - |
| 05 ene 2024 | 1,1200 | 1,1300 | 1,1150 | 1,1200 | 1,1200 | - |
| 04 ene 2024 | 1,1250 | 1,1250 | 1,1050 | 1,1050 | 1,1050 | - |
| 03 ene 2024 | 1,1250 | 1,1300 | 1,1150 | 1,1250 | 1,1250 | - |
| 02 ene 2024 | 1,1650 | 1,1650 | 1,1050 | 1,1250 | 1,1250 | - |
| 29 dic 2023 | 1,1600 | 1,1650 | 1,1300 | 1,1300 | 1,1300 | - |
| 28 dic 2023 | 1,2250 | 1,2250 | 1,1400 | 1,1600 | 1,1600 | - |
| 27 dic 2023 | 1,1850 | 1,2300 | 1,1850 | 1,2250 | 1,2250 | - |
| 22 dic 2023 | 1,1700 | 1,2200 | 1,1700 | 1,1850 | 1,1850 | - |
| 21 dic 2023 | 1,1400 | 1,1600 | 1,1350 | 1,1600 | 1,1600 | - |
| 20 dic 2023 | 1,1700 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | - |
| 19 dic 2023 | 1,1800 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | - |
| 18 dic 2023 | 1,1800 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | - |
| 15 dic 2023 | 1,1700 | 1,1950 | 1,1700 | 1,1750 | 1,1750 | - |
| *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.