Mercados españoles cerrados en 8 hrs 23 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0735 -0,0001 (-0,01%) Petróleo Brent
85,93 -0,08 (-0,09%) Oro
2.339,30 -5,10 (-0,22%) Bitcoin EUR
56.939,44 -1.145,61 (-1,97%)
Gaucho Group Holdings Inc (W3E.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:46AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 20 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 19 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 18 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 17 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 14 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 13 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 12 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 11 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 10 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 07 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 06 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 05 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 04 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 03 jun 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 31 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 30 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 29 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 28 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 27 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 24 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 23 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 22 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 21 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 20 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 17 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 16 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 15 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 14 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 13 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 10 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 09 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 08 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 07 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 06 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 03 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 02 may 2024 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | 0,5480 | - |
| 02 may 2024 | 1:10 Split de acciones | |||||
| 30 abr 2024 | 5,7300 | 6,3700 | 5,1500 | 5,4800 | 5,4800 | - |
| 29 abr 2024 | 5,6100 | 6,1400 | 5,2200 | 6,1400 | 6,1400 | - |
| 26 abr 2024 | 5,4600 | 5,6200 | 5,4000 | 5,6100 | 5,6100 | - |
| 25 abr 2024 | 5,4500 | 5,7200 | 5,3100 | 5,3900 | 5,3900 | - |
| 24 abr 2024 | 5,5300 | 5,7000 | 5,5300 | 5,7000 | 5,7000 | - |
| 23 abr 2024 | 5,7700 | 5,7700 | 5,5700 | 5,6900 | 5,6900 | - |
| 22 abr 2024 | 5,6800 | 5,9100 | 5,5500 | 5,7800 | 5,7800 | - |
| 19 abr 2024 | 5,5000 | 6,0300 | 5,3300 | 5,9500 | 5,9500 | - |
| 18 abr 2024 | 5,3300 | 5,4300 | 5,2800 | 5,4300 | 5,4300 | - |
| 17 abr 2024 | 5,4300 | 5,4400 | 5,1500 | 5,2700 | 5,2700 | - |
| 16 abr 2024 | 5,4700 | 5,4800 | 5,1000 | 5,2500 | 5,2500 | - |
| 15 abr 2024 | 5,4900 | 5,7400 | 5,3000 | 5,3700 | 5,3700 | - |
| 12 abr 2024 | 5,6800 | 5,7400 | 5,4400 | 5,5200 | 5,5200 | - |
| 11 abr 2024 | 5,8600 | 5,8600 | 5,5900 | 5,6800 | 5,6800 | - |
| 10 abr 2024 | 4,9550 | 5,7300 | 4,8750 | 5,6700 | 5,6700 | - |
| 09 abr 2024 | 4,3250 | 5,3400 | 4,3200 | 4,9600 | 4,9600 | - |
| 08 abr 2024 | 4,5200 | 4,5200 | 4,2750 | 4,2750 | 4,2750 | - |
| 05 abr 2024 | 4,2500 | 4,3700 | 4,2500 | 4,3700 | 4,3700 | - |
| 04 abr 2024 | 4,4350 | 4,4350 | 4,2850 | 4,3850 | 4,3850 | - |
| 03 abr 2024 | 4,4950 | 4,6200 | 4,3650 | 4,5650 | 4,5650 | - |
| 02 abr 2024 | 4,5150 | 4,5250 | 4,3450 | 4,4350 | 4,4350 | - |
| 28 mar 2024 | 4,3600 | 4,5400 | 4,2400 | 4,5400 | 4,5400 | - |
| 27 mar 2024 | 4,3400 | 4,5000 | 4,3000 | 4,3200 | 4,3200 | - |
| 26 mar 2024 | 4,2600 | 4,4000 | 4,2600 | 4,3600 | 4,3600 | - |
| 25 mar 2024 | 4,2000 | 4,5600 | 4,2000 | 4,2600 | 4,2600 | - |
| 22 mar 2024 | 4,2200 | 4,3200 | 4,1800 | 4,2200 | 4,2200 | - |
| 21 mar 2024 | 4,2800 | 4,4800 | 4,2200 | 4,2200 | 4,2200 | - |
| 20 mar 2024 | 4,2600 | 4,4400 | 4,1400 | 4,2800 | 4,2800 | - |
| 19 mar 2024 | 4,2400 | 4,3800 | 4,2400 | 4,2800 | 4,2800 | - |
| 18 mar 2024 | 4,7200 | 4,7200 | 4,4000 | 4,4000 | 4,4000 | - |
| 15 mar 2024 | 4,8400 | 4,9200 | 4,7400 | 4,7400 | 4,7400 | - |
| 14 mar 2024 | 4,3200 | 4,4800 | 4,2400 | 4,4800 | 4,4800 | - |
| 13 mar 2024 | 4,6200 | 4,6200 | 4,2800 | 4,3000 | 4,3000 | - |
| 12 mar 2024 | 4,8200 | 6,7500 | 4,3600 | 4,7400 | 4,7400 | - |
| 11 mar 2024 | 4,8000 | 5,1500 | 4,8000 | 5,1000 | 5,1000 | - |
| 08 mar 2024 | 4,5800 | 5,0500 | 4,5800 | 4,7600 | 4,7600 | - |
| 07 mar 2024 | 4,8400 | 5,0000 | 4,6800 | 4,7200 | 4,7200 | - |
| 06 mar 2024 | 5,0500 | 5,0500 | 4,8400 | 4,8800 | 4,8800 | - |
| 05 mar 2024 | 4,9200 | 5,1000 | 4,6800 | 5,1000 | 5,1000 | - |
| 04 mar 2024 | 5,2500 | 5,3500 | 4,6800 | 4,9400 | 4,9400 | - |
| 01 mar 2024 | 5,3500 | 5,4000 | 5,1000 | 5,3000 | 5,3000 | - |
| 29 feb 2024 | 5,2500 | 5,3500 | 5,1000 | 5,2000 | 5,2000 | - |
| 28 feb 2024 | 5,0500 | 5,2500 | 5,0500 | 5,1000 | 5,1000 | - |
| 27 feb 2024 | 4,9800 | 5,3000 | 4,9800 | 5,2000 | 5,2000 | - |
| 26 feb 2024 | 5,3500 | 5,4000 | 5,0500 | 5,0500 | 5,0500 | - |
| 23 feb 2024 | 4,9800 | 5,3000 | 4,9800 | 5,3000 | 5,3000 | - |
| 22 feb 2024 | 5,4500 | 5,8000 | 4,9600 | 4,9600 | 4,9600 | - |
| 21 feb 2024 | 5,2500 | 5,6000 | 5,2500 | 5,5000 | 5,5000 | - |
| 20 feb 2024 | 4,5400 | 5,3000 | 4,4800 | 5,3000 | 5,3000 | - |
| 19 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 16 feb 2024 | 4,8400 | 4,8400 | 4,6000 | 4,7200 | 4,7200 | - |
| 15 feb 2024 | 4,7600 | 4,9800 | 4,5600 | 4,6800 | 4,6800 | - |
| 14 feb 2024 | 4,5400 | 4,8600 | 4,4000 | 4,7000 | 4,7000 | - |
| 13 feb 2024 | 4,6400 | 4,9600 | 4,6200 | 4,6200 | 4,6200 | - |
| 12 feb 2024 | 4,1800 | 5,7500 | 4,1800 | 4,7600 | 4,7600 | - |
| 09 feb 2024 | 4,4000 | 4,5600 | 4,3200 | 4,3200 | 4,3200 | - |
| 08 feb 2024 | 4,2800 | 4,6600 | 4,2800 | 4,4200 | 4,4200 | - |
| 07 feb 2024 | 4,3200 | 4,6000 | 4,2200 | 4,2200 | 4,2200 | - |
| 06 feb 2024 | 4,6400 | 4,7600 | 4,4400 | 4,7200 | 4,7200 | - |
| 05 feb 2024 | 4,7000 | 4,7600 | 4,6200 | 4,6800 | 4,6800 | - |
| 02 feb 2024 | 4,7400 | 4,7600 | 4,5400 | 4,7600 | 4,7600 | - |
| *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.