Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.482,05 +68,21 (+0,11%)
PT United Tractors Tbk (UTY.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:15PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | - |
| 16 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 15 may 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | - |
| 14 may 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | - |
| 13 may 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | - |
| 10 may 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | - |
| 09 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 08 may 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | - |
| 07 may 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | - |
| 06 may 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | - |
| 06 may 2024 | 1569 Dividendo | |||||
| 03 may 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | -1567,6200 | - |
| 02 may 2024 | 1,3500 | 1,4100 | 1,3500 | 1,4100 | -1601,6987 | - |
| 30 abr 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4200 | -1613,0582 | - |
| 29 abr 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4300 | -1624,4178 | - |
| 26 abr 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | -1578,9796 | - |
| 25 abr 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3900 | -1578,9796 | - |
| 24 abr 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4200 | -1613,0582 | - |
| 23 abr 2024 | 1,6700 | 1,6700 | 1,4800 | 1,4800 | -1681,2157 | - |
| 22 abr 2024 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | -1703,9348 | - |
| 19 abr 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4700 | -1669,8562 | - |
| 18 abr 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4700 | -1669,8562 | - |
| 17 abr 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | -1681,2157 | - |
| 16 abr 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5300 | -1738,0134 | - |
| 15 abr 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4800 | -1681,2157 | - |
| 12 abr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | -1692,5753 | - |
| 11 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | -1669,8562 | - |
| 10 abr 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | -1669,8562 | - |
| 09 abr 2024 | 1,4600 | 1,5000 | 1,4600 | 1,4600 | -1658,4966 | - |
| 08 abr 2024 | 1,5900 | 1,5900 | 1,4600 | 1,4600 | -1658,4966 | - |
| 05 abr 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4700 | -1669,8562 | - |
| 04 abr 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | -1647,1371 | - |
| 03 abr 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4600 | -1658,4966 | - |
| 02 abr 2024 | 1,3500 | 1,4500 | 1,3500 | 1,4500 | -1647,1371 | 1000 |
| 28 mar 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | -1601,6987 | - |
| 27 mar 2024 | 1,4700 | 1,4700 | 1,2900 | 1,4000 | -1590,3391 | - |
| 26 mar 2024 | 1,3800 | 1,4200 | 1,3700 | 1,4200 | -1613,0582 | - |
| 25 mar 2024 | 1,3900 | 1,4700 | 1,3800 | 1,4700 | -1669,8562 | - |
| 22 mar 2024 | 1,4000 | 1,4300 | 1,2600 | 1,4300 | -1624,4178 | 13.000 |
| 21 mar 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | -1647,1371 | - |
| 20 mar 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | -1635,7775 | - |
| 19 mar 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | -1624,4178 | - |
| 18 mar 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4200 | -1613,0582 | - |
| 15 mar 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4200 | -1613,0582 | - |
| 14 mar 2024 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | -1601,6987 | - |
| 13 mar 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | -1567,6200 | - |
| 12 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1613,0582 | - |
| 11 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1613,0582 | - |
| 08 mar 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | -1613,0582 | - |
| 07 mar 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | -1601,6987 | - |
| 06 mar 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4200 | -1613,0582 | - |
| 05 mar 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | -1601,6987 | - |
| 04 mar 2024 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | -1601,6987 | - |
| 01 mar 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | -1590,3391 | - |
| 29 feb 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | -1601,6987 | - |
| 28 feb 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | -1624,4178 | - |
| 27 feb 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3800 | -1567,6200 | - |
| 26 feb 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | -1544,9009 | - |
| 23 feb 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | -1533,5414 | - |
| 22 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | -1544,9009 | - |
| 21 feb 2024 | 1,3200 | 1,3600 | 1,3100 | 1,3600 | -1544,9009 | - |
| 20 feb 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | -1533,5414 | - |
| 19 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | -1544,9009 | - |
| 16 feb 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | -1567,6200 | - |
| 15 feb 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | -1567,6200 | - |
| 14 feb 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | -1533,5414 | - |
| 13 feb 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | -1556,2605 | - |
| 12 feb 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | -1567,6200 | - |
| 09 feb 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1522,1818 | - |
| 08 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1544,9009 | - |
| 07 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | -1544,9009 | - |
| 06 feb 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1522,1818 | - |
| 05 feb 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3400 | -1522,1818 | - |
| 02 feb 2024 | 1,3000 | 1,3400 | 1,2900 | 1,3400 | -1522,1818 | - |
| 01 feb 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1522,1818 | - |
| 31 ene 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1522,1818 | - |
| 30 ene 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | -1510,8223 | - |
| 29 ene 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | -1544,9009 | - |
| 26 ene 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | -1522,1818 | - |
| 25 ene 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | -1522,1818 | - |
| 24 ene 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3100 | -1488,1030 | - |
| 23 ene 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | -1510,8223 | - |
| 22 ene 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | -1556,2605 | - |
| 19 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1613,0582 | - |
| 18 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1613,0582 | - |
| 17 ene 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | -1613,0582 | - |
| 16 ene 2024 | 1,4500 | 1,4500 | 1,4400 | 1,4400 | -1635,7775 | - |
| 15 ene 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | -1647,1371 | - |
| 12 ene 2024 | 1,4000 | 1,4000 | 1,3900 | 1,4000 | -1590,3391 | - |
| 11 ene 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | -1544,9009 | - |
| 10 ene 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | -1556,2605 | - |
| 09 ene 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3600 | -1544,9009 | - |
| 08 ene 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | -1533,5414 | - |
| 05 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1556,2605 | - |
| 04 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1556,2605 | - |
| 03 ene 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | -1522,1818 | - |
| 02 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1556,2605 | - |
| 29 dic 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | -1499,4626 | - |
| 28 dic 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | -1499,4626 | - |
| 27 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | -1488,1030 | - |
| *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.