Mercados españoles cerrados

WR Berkley Corp (WR1.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
73,18-0,24 (-0,33%)
A partir del 08:14AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202473,1873,1873,1873,1873,1824
14 may 202473,4273,4273,4273,4273,42-
13 may 202473,5473,5473,5473,5473,54-
10 may 202473,5073,5073,5073,5073,50-
09 may 202473,5073,5073,5073,5073,50-
08 may 202473,5273,5273,5273,5273,52-
07 may 202473,5273,5273,5273,5273,52-
06 may 202473,5273,5273,5273,5273,52-
03 may 202473,5473,5473,5473,5473,54-
02 may 202472,2072,2072,2072,2072,20-
30 abr 202472,2072,2072,2072,2072,20-
29 abr 202472,2072,2072,2072,2072,20-
26 abr 202472,9472,9472,9472,9472,94-
25 abr 202472,9472,9472,9472,9472,94-
24 abr 202474,5074,5074,5074,5074,50-
23 abr 202477,7077,7077,7077,7077,70-
22 abr 202476,9276,9276,9276,9276,92-
19 abr 202476,1076,1076,1076,1076,10-
18 abr 202476,2676,2676,2676,2676,26-
17 abr 202477,3277,3277,3277,3277,32-
16 abr 202477,3277,3277,3277,3277,32-
15 abr 202477,3277,3277,3277,3277,32-
12 abr 202477,3277,3277,3277,3277,32-
11 abr 202477,7477,7477,7477,7477,74-
10 abr 202477,7477,7477,7477,7477,74-
09 abr 202480,5480,5480,5480,5480,54-
08 abr 202480,6880,6880,6880,6880,68-
05 abr 202480,6880,6880,6880,6880,68-
04 abr 202480,9480,9480,9480,9480,94-
03 abr 202481,3681,3681,3681,3681,36-
02 abr 202481,3681,3681,3681,3681,36-
28 mar 202481,3681,3681,3681,3681,36-
27 mar 202480,0280,0280,0280,0280,02-
26 mar 202479,8879,8879,8879,8879,88-
25 mar 202479,6279,6279,6279,6279,62-
22 mar 202479,0879,0879,0879,0879,08-
21 mar 202479,0879,0879,0879,0879,08-
20 mar 202479,0879,0879,0879,0879,08-
19 mar 202478,3478,3478,3478,3478,34-
18 mar 202478,7078,7078,7078,7078,70-
15 mar 202478,2678,2678,2678,2678,26-
14 mar 202478,2678,2678,2678,2678,26-
13 mar 202478,2678,2678,2678,2678,26-
12 mar 202477,6677,6677,6677,6677,66-
11 mar 202477,0477,0477,0477,0477,04-
08 mar 202477,0477,0477,0477,0477,04-
07 mar 202477,0477,0477,0477,0477,04-
06 mar 202476,9276,9276,9276,9276,92-
05 mar 202476,6476,6476,6476,6476,64-
04 mar 202476,6476,6476,6476,6476,64-
01 mar 202477,8077,8077,8077,8077,80-
01 mar 20240.11 Dividendo
29 feb 202478,5278,5278,5278,5278,41-
28 feb 202478,7078,7078,7078,7078,59-
27 feb 202478,7078,7078,7078,7078,59-
26 feb 202478,7078,7078,7078,7078,59-
23 feb 202478,7078,7078,7078,7078,59-
22 feb 202476,8676,8676,8676,8676,75-
21 feb 202476,2876,2876,2876,2876,17-
20 feb 202476,2876,2876,2876,2876,17-
19 feb 202476,1276,1276,1276,1276,01-
16 feb 202476,0476,0476,0476,0475,93-
15 feb 202476,0476,0476,0476,0475,93-
14 feb 202475,0275,0275,0275,0274,91-
13 feb 202474,6074,6074,6074,6074,50-
12 feb 202474,6074,6074,6074,6074,50-
09 feb 202474,6074,6074,6074,6074,50-
08 feb 202475,0275,0275,0275,0274,91-
07 feb 202475,1075,1075,1075,1074,99-
06 feb 202475,1075,1075,1075,1074,99-
05 feb 202474,3674,3674,3674,3674,26-
02 feb 202474,3674,3674,3674,3674,26-
01 feb 202475,4475,4475,4475,4475,33-
31 ene 202475,4475,4475,4475,4475,33-
30 ene 202475,4475,4475,4475,4475,33-
29 ene 202475,5875,5875,5875,5875,47-
26 ene 202476,0676,0676,0676,0675,95-
25 ene 202471,0271,0271,0271,0270,92-
24 ene 202470,3270,3270,3270,3270,22-
23 ene 202470,1070,1070,1070,1070,00-
22 ene 202468,6668,6668,6668,6668,56-
19 ene 202467,8467,8467,8467,8467,74-
18 ene 202467,1467,1467,1467,1467,05-
17 ene 202466,7666,7666,7666,7666,67-
16 ene 202466,4066,4066,4066,4066,31-
15 ene 202466,0466,0466,0466,0465,95-
12 ene 202466,0466,0466,0466,0465,95-
11 ene 202466,0466,0466,0466,0465,95-
10 ene 202466,5066,5066,5066,5066,41-
09 ene 202466,6666,6666,6666,6666,57-
08 ene 202467,2067,2067,2067,2067,11-
05 ene 202466,4466,4466,4466,4466,35-
04 ene 202465,9865,9865,9865,9865,89-
03 ene 202465,2865,2865,2865,2865,19-
02 ene 202463,8463,8463,8463,8463,75-
29 dic 202363,4463,5863,4463,5863,49-
28 dic 202363,4463,4463,4463,4463,35-
27 dic 202363,6663,6663,6663,6663,57-
22 dic 202363,6663,6663,6663,6663,57-
21 dic 202363,8463,8463,8463,8463,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...