Mercados españoles cerrados en 1 hr 54 mins
IBEX 35
11.102,30 +70,00 (+0,63%) Euro Stoxx 50
4.940,52 +33,22 (+0,68%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
84,95 -0,29 (-0,34%) Oro
2.340,10 +8,90 (+0,38%) Bitcoin EUR
57.113,96 -2.717,91 (-4,54%)
VeriSign Inc (VRS.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:05PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 170,00 | 170,00 | 169,05 | 169,05 | 169,05 | 5 |
| 21 jun 2024 | 169,10 | 170,50 | 168,70 | 169,80 | 169,80 | - |
| 20 jun 2024 | 167,00 | 168,85 | 166,05 | 168,85 | 168,85 | - |
| 19 jun 2024 | 166,10 | 166,35 | 166,05 | 166,05 | 166,05 | - |
| 18 jun 2024 | 166,05 | 166,70 | 165,60 | 165,85 | 165,85 | - |
| 17 jun 2024 | 169,40 | 169,55 | 165,65 | 166,30 | 166,30 | - |
| 14 jun 2024 | 167,90 | 169,30 | 167,55 | 168,80 | 168,80 | - |
| 13 jun 2024 | 167,75 | 168,05 | 166,40 | 166,65 | 166,65 | - |
| 12 jun 2024 | 169,55 | 169,55 | 165,95 | 166,50 | 166,50 | - |
| 11 jun 2024 | 167,20 | 168,30 | 166,45 | 168,30 | 168,30 | - |
| 10 jun 2024 | 167,75 | 167,85 | 166,50 | 167,35 | 167,35 | - |
| 07 jun 2024 | 165,95 | 168,10 | 165,85 | 167,60 | 167,60 | - |
| 06 jun 2024 | 164,05 | 166,65 | 164,05 | 166,25 | 166,25 | - |
| 05 jun 2024 | 164,55 | 166,10 | 164,40 | 166,10 | 166,10 | - |
| 04 jun 2024 | 160,50 | 163,75 | 159,85 | 163,40 | 163,40 | - |
| 03 jun 2024 | 161,10 | 161,60 | 160,00 | 160,90 | 160,90 | - |
| 31 may 2024 | 156,20 | 158,35 | 155,60 | 158,15 | 158,15 | - |
| 30 may 2024 | 157,20 | 157,40 | 156,15 | 156,30 | 156,30 | - |
| 29 may 2024 | 157,05 | 158,30 | 156,70 | 158,25 | 158,25 | - |
| 28 may 2024 | 158,10 | 158,65 | 156,70 | 157,00 | 157,00 | - |
| 27 may 2024 | 157,80 | 158,65 | 157,55 | 158,65 | 158,65 | - |
| 24 may 2024 | 159,20 | 159,20 | 156,75 | 157,80 | 157,80 | - |
| 23 may 2024 | 163,10 | 163,20 | 158,80 | 159,00 | 159,00 | - |
| 22 may 2024 | 160,55 | 161,55 | 160,45 | 161,50 | 161,50 | - |
| 21 may 2024 | 159,00 | 159,40 | 157,80 | 159,40 | 159,40 | - |
| 20 may 2024 | 157,15 | 158,40 | 157,05 | 158,40 | 158,40 | - |
| 17 may 2024 | 157,50 | 157,85 | 156,45 | 156,85 | 156,85 | - |
| 16 may 2024 | 155,65 | 157,70 | 155,65 | 157,50 | 157,50 | - |
| 15 may 2024 | 156,80 | 156,80 | 155,95 | 155,95 | 155,95 | - |
| 14 may 2024 | 158,55 | 159,15 | 156,80 | 156,90 | 156,90 | - |
| 13 may 2024 | 159,35 | 159,75 | 158,05 | 158,05 | 158,05 | - |
| 10 may 2024 | 157,60 | 159,15 | 157,60 | 159,15 | 159,15 | - |
| 09 may 2024 | 156,55 | 157,60 | 156,55 | 157,55 | 157,55 | - |
| 08 may 2024 | 157,90 | 158,20 | 157,00 | 157,30 | 157,30 | - |
| 07 may 2024 | 156,90 | 157,65 | 156,55 | 157,15 | 157,15 | - |
| 06 may 2024 | 156,45 | 157,70 | 155,90 | 156,50 | 156,50 | - |
| 03 may 2024 | 156,50 | 157,40 | 156,05 | 156,75 | 156,75 | - |
| 02 may 2024 | 159,80 | 160,40 | 157,45 | 157,55 | 157,55 | - |
| 30 abr 2024 | 163,60 | 163,60 | 160,45 | 160,45 | 160,45 | - |
| 29 abr 2024 | 163,60 | 165,70 | 163,00 | 163,65 | 163,65 | - |
| 26 abr 2024 | 172,25 | 172,25 | 163,50 | 163,50 | 163,50 | - |
| 25 abr 2024 | 171,10 | 172,25 | 169,60 | 170,90 | 170,90 | - |
| 24 abr 2024 | 174,25 | 174,40 | 169,45 | 173,25 | 173,25 | - |
| 23 abr 2024 | 173,30 | 174,10 | 172,35 | 173,25 | 173,25 | - |
| 22 abr 2024 | 173,75 | 174,65 | 173,20 | 174,65 | 174,65 | - |
| 19 abr 2024 | 170,55 | 174,75 | 170,45 | 173,50 | 173,50 | - |
| 18 abr 2024 | 170,90 | 172,65 | 170,55 | 171,10 | 171,10 | - |
| 17 abr 2024 | 171,65 | 172,30 | 170,95 | 170,95 | 170,95 | - |
| 16 abr 2024 | 172,35 | 173,25 | 171,80 | 172,70 | 172,70 | - |
| 15 abr 2024 | 174,70 | 175,55 | 173,65 | 173,65 | 173,65 | - |
| 12 abr 2024 | 177,30 | 177,80 | 175,15 | 175,15 | 175,15 | - |
| 11 abr 2024 | 175,30 | 177,65 | 174,80 | 177,60 | 177,60 | - |
| 10 abr 2024 | 174,85 | 176,05 | 174,00 | 174,65 | 174,65 | - |
| 09 abr 2024 | 172,60 | 174,40 | 172,40 | 174,05 | 174,05 | - |
| 08 abr 2024 | 171,95 | 173,00 | 171,90 | 173,00 | 173,00 | - |
| 05 abr 2024 | 173,05 | 175,15 | 172,95 | 173,30 | 173,30 | - |
| 04 abr 2024 | 174,75 | 175,35 | 174,00 | 174,00 | 174,00 | - |
| 03 abr 2024 | 177,15 | 177,35 | 175,25 | 175,25 | 175,25 | - |
| 02 abr 2024 | 176,50 | 178,40 | 176,40 | 177,65 | 177,65 | - |
| 28 mar 2024 | 174,35 | 176,25 | 174,35 | 175,45 | 175,45 | - |
| 27 mar 2024 | 172,60 | 175,05 | 171,75 | 174,30 | 174,30 | - |
| 26 mar 2024 | 173,00 | 173,90 | 172,55 | 173,05 | 173,05 | - |
| 25 mar 2024 | 174,30 | 174,35 | 172,55 | 172,85 | 172,85 | - |
| 22 mar 2024 | 176,00 | 176,70 | 174,50 | 174,95 | 174,95 | - |
| 21 mar 2024 | 174,50 | 176,70 | 174,50 | 175,85 | 175,85 | 5 |
| 20 mar 2024 | 176,75 | 177,70 | 173,60 | 173,60 | 173,60 | - |
| 19 mar 2024 | 174,65 | 176,40 | 173,35 | 176,40 | 176,40 | - |
| 18 mar 2024 | 176,15 | 177,05 | 175,15 | 175,15 | 175,15 | - |
| 15 mar 2024 | 174,75 | 175,55 | 174,05 | 174,55 | 174,55 | - |
| 14 mar 2024 | 175,05 | 175,45 | 174,45 | 174,65 | 174,65 | - |
| 13 mar 2024 | 175,80 | 176,00 | 175,05 | 175,05 | 175,05 | - |
| 12 mar 2024 | 177,10 | 177,20 | 174,95 | 176,10 | 176,10 | - |
| 11 mar 2024 | 174,40 | 176,85 | 173,85 | 176,35 | 176,35 | - |
| 08 mar 2024 | 175,65 | 176,60 | 173,75 | 174,90 | 174,90 | - |
| 07 mar 2024 | 174,60 | 176,75 | 174,60 | 176,50 | 176,50 | - |
| 06 mar 2024 | 176,65 | 177,55 | 175,70 | 175,70 | 175,70 | - |
| 05 mar 2024 | 176,30 | 176,60 | 175,35 | 175,75 | 175,75 | - |
| 04 mar 2024 | 180,20 | 180,35 | 176,30 | 177,00 | 177,00 | - |
| 01 mar 2024 | 181,35 | 181,35 | 178,75 | 180,20 | 180,20 | - |
| 29 feb 2024 | 179,20 | 180,55 | 178,30 | 179,95 | 179,95 | - |
| 28 feb 2024 | 178,40 | 179,55 | 178,00 | 179,05 | 179,05 | - |
| 27 feb 2024 | 177,55 | 178,65 | 177,50 | 178,10 | 178,10 | - |
| 26 feb 2024 | 181,10 | 181,50 | 178,10 | 178,10 | 178,10 | - |
| 23 feb 2024 | 179,45 | 181,30 | 179,15 | 181,20 | 181,20 | - |
| 22 feb 2024 | 180,65 | 181,10 | 178,80 | 179,70 | 179,70 | - |
| 21 feb 2024 | 177,45 | 178,15 | 177,00 | 177,80 | 177,80 | - |
| 20 feb 2024 | 179,75 | 179,85 | 177,90 | 177,90 | 177,90 | - |
| 19 feb 2024 | 180,25 | 180,80 | 180,25 | 180,55 | 180,55 | - |
| 16 feb 2024 | 184,20 | 184,80 | 180,70 | 180,70 | 180,70 | - |
| 15 feb 2024 | 182,35 | 182,85 | 180,90 | 182,85 | 182,85 | - |
| 14 feb 2024 | 181,85 | 182,90 | 180,30 | 181,95 | 181,95 | - |
| 13 feb 2024 | 181,75 | 182,25 | 180,25 | 181,40 | 181,40 | - |
| 12 feb 2024 | 183,80 | 184,35 | 180,85 | 181,95 | 181,95 | - |
| 09 feb 2024 | 188,00 | 188,50 | 182,90 | 184,25 | 184,25 | - |
| 08 feb 2024 | 185,85 | 187,20 | 185,70 | 186,30 | 186,30 | - |
| 07 feb 2024 | 184,40 | 186,95 | 184,40 | 185,65 | 185,65 | - |
| 06 feb 2024 | 184,85 | 185,80 | 184,50 | 184,50 | 184,50 | - |
| 05 feb 2024 | 184,80 | 185,70 | 184,30 | 184,60 | 184,60 | - |
| 02 feb 2024 | 185,85 | 186,05 | 184,55 | 185,35 | 185,35 | - |
| 01 feb 2024 | 184,55 | 185,35 | 183,70 | 184,25 | 184,25 | - |
| *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.