Mercados españoles cerrados
IBEX 35
11.967,90 +14,70 (+0,12%) Euro Stoxx 50
5.067,45 +34,86 (+0,69%) Dólar/Euro
1,1168 -0,0011 (-0,10%) Petróleo Brent
71,98 +0,89 (+1,25%) Oro
2.680,80 -14,10 (-0,52%) Bitcoin EUR
58.691,36 -624,73 (-1,05%)
Warehouses De Pauw SA (WDP.BR)
Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 sept 2023 - 28 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 24,30 | 24,40 | 24,12 | 24,36 | 24,36 | 301.199 |
| 26 sept 2024 | 24,42 | 24,50 | 24,16 | 24,30 | 24,30 | 234.481 |
| 25 sept 2024 | 24,32 | 24,40 | 24,12 | 24,18 | 24,18 | 242.121 |
| 24 sept 2024 | 24,74 | 24,80 | 24,16 | 24,40 | 24,40 | 215.721 |
| 23 sept 2024 | 24,28 | 24,60 | 24,24 | 24,58 | 24,58 | 290.067 |
| 20 sept 2024 | 24,40 | 24,60 | 24,12 | 24,12 | 24,12 | 948.433 |
| 19 sept 2024 | 24,28 | 24,58 | 24,18 | 24,40 | 24,40 | 255.325 |
| 18 sept 2024 | 24,20 | 24,30 | 24,04 | 24,10 | 24,10 | 167.132 |
| 17 sept 2024 | 24,82 | 24,84 | 24,30 | 24,30 | 24,30 | 355.810 |
| 16 sept 2024 | 25,12 | 25,36 | 24,74 | 24,74 | 24,74 | 149.055 |
| 13 sept 2024 | 25,10 | 25,48 | 25,00 | 25,14 | 25,14 | 389.608 |
| 12 sept 2024 | 25,10 | 25,22 | 24,88 | 25,04 | 25,04 | 305.223 |
| 11 sept 2024 | 25,16 | 25,16 | 24,84 | 24,94 | 24,94 | 266.241 |
| 10 sept 2024 | 24,78 | 25,20 | 24,70 | 25,08 | 25,08 | 300.383 |
| 09 sept 2024 | 24,70 | 24,86 | 24,48 | 24,80 | 24,80 | 150.719 |
| 06 sept 2024 | 24,40 | 24,78 | 24,36 | 24,62 | 24,62 | 443.655 |
| 05 sept 2024 | 24,16 | 24,62 | 24,16 | 24,40 | 24,40 | 256.107 |
| 04 sept 2024 | 23,72 | 24,28 | 23,66 | 24,16 | 24,16 | 1.998.261 |
| 03 sept 2024 | 24,04 | 24,12 | 23,82 | 24,02 | 24,02 | 284.180 |
| 02 sept 2024 | 24,16 | 24,22 | 23,96 | 24,12 | 24,12 | 214.173 |
| 30 ago 2024 | 23,86 | 24,34 | 23,82 | 24,14 | 24,14 | 934.105 |
| 29 ago 2024 | 24,38 | 24,50 | 23,86 | 23,86 | 23,86 | 213.902 |
| 28 ago 2024 | 24,22 | 24,40 | 24,18 | 24,36 | 24,36 | 215.689 |
| 27 ago 2024 | 24,86 | 24,86 | 24,26 | 24,26 | 24,26 | 201.415 |
| 26 ago 2024 | 24,86 | 24,90 | 24,52 | 24,90 | 24,90 | 171.905 |
| 23 ago 2024 | 24,68 | 24,76 | 24,48 | 24,74 | 24,74 | 140.655 |
| 22 ago 2024 | 24,48 | 24,68 | 24,48 | 24,60 | 24,60 | 112.633 |
| 21 ago 2024 | 24,36 | 24,60 | 24,28 | 24,42 | 24,42 | 155.440 |
| 20 ago 2024 | 24,50 | 24,54 | 24,26 | 24,38 | 24,38 | 233.979 |
| 19 ago 2024 | 24,48 | 24,66 | 24,34 | 24,48 | 24,48 | 279.217 |
| 16 ago 2024 | 24,76 | 24,80 | 24,22 | 24,40 | 24,40 | 294.358 |
| 15 ago 2024 | 25,00 | 25,00 | 24,64 | 24,72 | 24,72 | 140.178 |
| 14 ago 2024 | 24,66 | 24,86 | 24,52 | 24,86 | 24,86 | 130.708 |
| 13 ago 2024 | 24,48 | 24,60 | 24,34 | 24,58 | 24,58 | 126.238 |
| 12 ago 2024 | 24,54 | 24,56 | 24,18 | 24,34 | 24,34 | 86.804 |
| 09 ago 2024 | 24,00 | 24,56 | 24,00 | 24,48 | 24,48 | 237.444 |
| 08 ago 2024 | 24,08 | 24,18 | 23,76 | 23,98 | 23,98 | 264.111 |
| 07 ago 2024 | 24,00 | 24,40 | 24,00 | 24,30 | 24,30 | 247.129 |
| 06 ago 2024 | 24,26 | 24,46 | 23,68 | 23,88 | 23,88 | 248.638 |
| 05 ago 2024 | 25,00 | 25,24 | 23,92 | 24,26 | 24,26 | 261.129 |
| 02 ago 2024 | 25,00 | 25,50 | 24,98 | 25,48 | 25,48 | 286.552 |
| 01 ago 2024 | 25,00 | 25,58 | 24,98 | 25,16 | 25,16 | 182.799 |
| 31 jul 2024 | 25,60 | 25,60 | 25,08 | 25,08 | 25,08 | 222.634 |
| 30 jul 2024 | 24,90 | 25,34 | 24,90 | 25,24 | 25,24 | 137.849 |
| 29 jul 2024 | 25,06 | 25,26 | 24,82 | 24,90 | 24,90 | 230.540 |
| 26 jul 2024 | 25,60 | 25,74 | 24,52 | 24,96 | 24,96 | 271.380 |
| 25 jul 2024 | 25,70 | 26,04 | 25,66 | 25,90 | 25,90 | 124.167 |
| 24 jul 2024 | 26,00 | 26,06 | 25,80 | 25,90 | 25,90 | 220.990 |
| 23 jul 2024 | 26,66 | 26,66 | 26,18 | 26,18 | 26,18 | 132.239 |
| 22 jul 2024 | 26,52 | 26,74 | 26,52 | 26,62 | 26,62 | 139.478 |
| 19 jul 2024 | 26,46 | 26,64 | 26,26 | 26,36 | 26,36 | 135.556 |
| 18 jul 2024 | 26,54 | 26,70 | 26,36 | 26,56 | 26,56 | 116.171 |
| 17 jul 2024 | 26,54 | 26,60 | 26,36 | 26,52 | 26,52 | 86.032 |
| 16 jul 2024 | 26,46 | 26,70 | 26,28 | 26,48 | 26,48 | 172.176 |
| 15 jul 2024 | 26,76 | 26,82 | 26,46 | 26,48 | 26,48 | 240.095 |
| 12 jul 2024 | 26,64 | 26,88 | 26,48 | 26,76 | 26,76 | 201.710 |
| 11 jul 2024 | 26,04 | 26,64 | 25,86 | 26,64 | 26,64 | 257.532 |
| 10 jul 2024 | 25,72 | 26,08 | 25,70 | 25,96 | 25,96 | 142.318 |
| 09 jul 2024 | 25,46 | 25,82 | 25,46 | 25,62 | 25,62 | 144.349 |
| 08 jul 2024 | 25,66 | 25,86 | 25,40 | 25,46 | 25,46 | 160.873 |
| 05 jul 2024 | 25,80 | 25,96 | 25,56 | 25,74 | 25,74 | 110.660 |
| 04 jul 2024 | 25,72 | 25,82 | 25,56 | 25,68 | 25,68 | 94.265 |
| 03 jul 2024 | 25,58 | 25,70 | 25,44 | 25,64 | 25,64 | 195.658 |
| 02 jul 2024 | 25,28 | 25,68 | 25,18 | 25,46 | 25,46 | 209.343 |
| 01 jul 2024 | 25,80 | 25,92 | 25,36 | 25,36 | 25,36 | 146.810 |
| 28 jun 2024 | 25,36 | 25,40 | 25,14 | 25,30 | 25,30 | 273.875 |
| 27 jun 2024 | 25,04 | 25,38 | 24,98 | 25,36 | 25,36 | 184.247 |
| 26 jun 2024 | 25,32 | 25,34 | 24,82 | 25,04 | 25,04 | 153.538 |
| 25 jun 2024 | 25,60 | 25,62 | 25,10 | 25,22 | 25,22 | 208.690 |
| 24 jun 2024 | 25,20 | 25,56 | 25,18 | 25,56 | 25,56 | 142.459 |
| 21 jun 2024 | 25,50 | 25,54 | 25,22 | 25,26 | 25,26 | 584.387 |
| 20 jun 2024 | 25,20 | 25,62 | 25,20 | 25,54 | 25,54 | 344.722 |
| 19 jun 2024 | 25,52 | 25,66 | 25,10 | 25,14 | 25,14 | 196.797 |
| 18 jun 2024 | 25,54 | 25,70 | 25,38 | 25,52 | 25,52 | 189.810 |
| 17 jun 2024 | 25,38 | 25,68 | 25,30 | 25,34 | 25,34 | 176.599 |
| 14 jun 2024 | 25,74 | 25,74 | 25,24 | 25,30 | 25,30 | 243.756 |
| 13 jun 2024 | 26,00 | 26,22 | 25,64 | 25,76 | 25,76 | 207.025 |
| 12 jun 2024 | 25,46 | 26,12 | 25,36 | 26,10 | 26,10 | 222.525 |
| 11 jun 2024 | 26,18 | 26,26 | 25,44 | 25,46 | 25,46 | 263.366 |
| 10 jun 2024 | 25,70 | 26,28 | 25,70 | 26,16 | 26,16 | 219.052 |
| 07 jun 2024 | 26,56 | 26,74 | 25,98 | 26,00 | 26,00 | 296.124 |
| 06 jun 2024 | 26,68 | 27,00 | 26,56 | 26,66 | 26,66 | 118.833 |
| 05 jun 2024 | 27,00 | 27,06 | 26,64 | 26,78 | 26,78 | 328.329 |
| 04 jun 2024 | 26,90 | 26,92 | 26,58 | 26,76 | 26,76 | 401.104 |
| 03 jun 2024 | 26,96 | 27,00 | 26,50 | 26,98 | 26,98 | 222.615 |
| 31 may 2024 | 26,84 | 26,94 | 26,68 | 26,76 | 26,76 | 2.367.088 |
| 30 may 2024 | 26,26 | 26,86 | 26,26 | 26,86 | 26,86 | 148.976 |
| 29 may 2024 | 26,78 | 26,78 | 26,10 | 26,24 | 26,24 | 305.549 |
| 28 may 2024 | 26,76 | 27,02 | 26,74 | 26,82 | 26,82 | 205.633 |
| 27 may 2024 | 26,82 | 26,94 | 26,62 | 26,62 | 26,62 | 287.619 |
| 24 may 2024 | 26,98 | 27,06 | 26,70 | 26,76 | 26,76 | 170.296 |
| 23 may 2024 | 27,64 | 27,68 | 27,06 | 27,16 | 27,16 | 301.092 |
| 22 may 2024 | 27,94 | 27,94 | 27,20 | 27,66 | 27,66 | 375.395 |
| 21 may 2024 | 27,18 | 27,46 | 27,08 | 27,36 | 27,36 | 194.858 |
| 20 may 2024 | 27,50 | 27,50 | 27,12 | 27,28 | 27,28 | 87.006 |
| 17 may 2024 | 27,34 | 27,80 | 27,34 | 27,50 | 27,50 | 279.266 |
| 16 may 2024 | 27,42 | 27,62 | 27,28 | 27,62 | 27,62 | 232.647 |
| 15 may 2024 | 26,40 | 27,48 | 26,40 | 27,40 | 27,40 | 287.643 |
| 14 may 2024 | 25,98 | 26,38 | 25,92 | 26,28 | 26,28 | 254.416 |
| 13 may 2024 | 25,90 | 26,14 | 25,76 | 25,90 | 25,90 | 238.070 |
| *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.