Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.287,30 +172,11 (+0,29%)
HIVE Digital Technologies Ltd (YO0.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:22PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,0820 | 3,1040 | 2,8180 | 2,8180 | 2,8180 | - |
| 20 jun 2024 | 3,0720 | 3,3000 | 3,0500 | 3,1220 | 3,1220 | 10.000 |
| 19 jun 2024 | 3,1340 | 3,1340 | 3,0300 | 3,0300 | 3,0300 | - |
| 18 jun 2024 | 3,0400 | 3,0480 | 2,9280 | 3,0340 | 3,0340 | - |
| 17 jun 2024 | 2,7880 | 3,0800 | 2,7860 | 3,0800 | 3,0800 | - |
| 14 jun 2024 | 2,9260 | 2,9600 | 2,7340 | 2,7340 | 2,7340 | - |
| 13 jun 2024 | 2,7940 | 2,8920 | 2,7540 | 2,8900 | 2,8900 | - |
| 12 jun 2024 | 2,6600 | 2,8900 | 2,6600 | 2,8780 | 2,8780 | - |
| 11 jun 2024 | 2,6040 | 2,6100 | 2,4660 | 2,6100 | 2,6100 | - |
| 10 jun 2024 | 2,6360 | 2,7000 | 2,6020 | 2,7000 | 2,7000 | - |
| 07 jun 2024 | 2,7400 | 2,8240 | 2,6420 | 2,6420 | 2,6420 | - |
| 06 jun 2024 | 2,5460 | 2,7600 | 2,5460 | 2,7600 | 2,7600 | - |
| 05 jun 2024 | 2,5900 | 2,6540 | 2,5400 | 2,6540 | 2,6540 | - |
| 04 jun 2024 | 2,3540 | 2,5280 | 2,3540 | 2,5280 | 2,5280 | - |
| 03 jun 2024 | 2,3500 | 2,3740 | 2,3000 | 2,3740 | 2,3740 | 117 |
| 31 may 2024 | 2,3820 | 2,3920 | 2,3180 | 2,3360 | 2,3360 | - |
| 30 may 2024 | 2,3600 | 2,4080 | 2,3560 | 2,4080 | 2,4080 | - |
| 29 may 2024 | 2,4240 | 2,4400 | 2,3520 | 2,3720 | 2,3720 | - |
| 28 may 2024 | 2,4160 | 2,4600 | 2,3760 | 2,3760 | 2,3760 | - |
| 27 may 2024 | 2,4200 | 2,4680 | 2,4200 | 2,4680 | 2,4680 | - |
| 24 may 2024 | 2,3180 | 2,4180 | 2,2880 | 2,4180 | 2,4180 | - |
| 23 may 2024 | 2,4160 | 2,4560 | 2,3260 | 2,3260 | 2,3260 | - |
| 22 may 2024 | 2,4000 | 2,5020 | 2,3980 | 2,4160 | 2,4160 | - |
| 21 may 2024 | 2,5040 | 2,5080 | 2,3720 | 2,4000 | 2,4000 | - |
| 20 may 2024 | 2,2360 | 2,3320 | 2,2020 | 2,3320 | 2,3320 | - |
| 17 may 2024 | 2,3260 | 2,3260 | 2,2300 | 2,2300 | 2,2300 | - |
| 16 may 2024 | 2,3040 | 2,3080 | 2,2480 | 2,2500 | 2,2500 | - |
| 15 may 2024 | 2,1680 | 2,2760 | 2,1680 | 2,2760 | 2,2760 | - |
| 14 may 2024 | 2,1780 | 2,1800 | 2,1160 | 2,1400 | 2,1400 | - |
| 13 may 2024 | 2,1920 | 2,2500 | 2,1360 | 2,1360 | 2,1360 | - |
| 10 may 2024 | 2,2340 | 2,2780 | 2,1480 | 2,1480 | 2,1480 | - |
| 09 may 2024 | 2,1120 | 2,2060 | 2,1120 | 2,1940 | 2,1940 | 1000 |
| 08 may 2024 | 2,1280 | 2,1360 | 2,0400 | 2,1360 | 2,1360 | - |
| 07 may 2024 | 2,2540 | 2,2960 | 2,1620 | 2,1620 | 2,1620 | - |
| 06 may 2024 | 2,2980 | 2,3460 | 2,2720 | 2,2860 | 2,2860 | - |
| 03 may 2024 | 2,3260 | 2,3520 | 2,2520 | 2,2520 | 2,2520 | - |
| 02 may 2024 | 2,3500 | 2,3760 | 2,3160 | 2,3160 | 2,3160 | - |
| 30 abr 2024 | 2,6660 | 2,6660 | 2,4940 | 2,4940 | 2,4940 | - |
| 29 abr 2024 | 2,8260 | 2,8400 | 2,6540 | 2,6540 | 2,6540 | - |
| 26 abr 2024 | 2,8800 | 2,8840 | 2,8460 | 2,8740 | 2,8740 | - |
| 25 abr 2024 | 2,8700 | 2,8760 | 2,7180 | 2,8560 | 2,8560 | - |
| 24 abr 2024 | 2,8620 | 2,9240 | 2,8520 | 2,9120 | 2,9120 | - |
| 23 abr 2024 | 2,7160 | 2,8720 | 2,6760 | 2,8720 | 2,8720 | - |
| 22 abr 2024 | 2,5560 | 2,7360 | 2,5540 | 2,7360 | 2,7360 | - |
| 19 abr 2024 | 2,4240 | 2,5480 | 2,4220 | 2,5200 | 2,5200 | - |
| 18 abr 2024 | 2,4460 | 2,5020 | 2,4100 | 2,4460 | 2,4460 | - |
| 17 abr 2024 | 2,5700 | 2,6020 | 2,4140 | 2,4860 | 2,4860 | - |
| 16 abr 2024 | 2,5240 | 2,5240 | 2,4120 | 2,4720 | 2,4720 | - |
| 15 abr 2024 | 2,6240 | 2,6640 | 2,5260 | 2,5260 | 2,5260 | - |
| 12 abr 2024 | 2,7980 | 2,8020 | 2,6540 | 2,6580 | 2,6580 | - |
| 11 abr 2024 | 2,8380 | 2,8400 | 2,7680 | 2,7820 | 2,7820 | - |
| 10 abr 2024 | 2,8340 | 2,8600 | 2,7820 | 2,8240 | 2,8240 | - |
| 09 abr 2024 | 2,9100 | 2,9120 | 2,7940 | 2,8280 | 2,8280 | - |
| 08 abr 2024 | 2,9340 | 3,0780 | 2,9060 | 2,9060 | 2,9060 | - |
| 05 abr 2024 | 2,9320 | 2,9580 | 2,8640 | 2,9380 | 2,9380 | - |
| 04 abr 2024 | 2,9580 | 3,0320 | 2,9520 | 2,9980 | 2,9980 | - |
| 03 abr 2024 | 2,9720 | 2,9840 | 2,9420 | 2,9740 | 2,9740 | - |
| 02 abr 2024 | 3,0600 | 3,0600 | 2,9300 | 2,9300 | 2,9300 | - |
| 28 mar 2024 | 3,0200 | 3,1800 | 3,0200 | 3,1000 | 3,1000 | - |
| 27 mar 2024 | 2,9200 | 3,0000 | 2,8800 | 2,9800 | 2,9800 | - |
| 26 mar 2024 | 2,9600 | 3,0000 | 2,9000 | 2,9200 | 2,9200 | - |
| 25 mar 2024 | 2,9400 | 2,9400 | 2,8600 | 2,9000 | 2,9000 | - |
| 22 mar 2024 | 2,9400 | 2,9400 | 2,7600 | 2,8200 | 2,8200 | - |
| 21 mar 2024 | 3,0200 | 3,0200 | 2,8800 | 2,9000 | 2,9000 | - |
| 20 mar 2024 | 2,5800 | 2,9200 | 2,5800 | 2,9200 | 2,9200 | - |
| 19 mar 2024 | 2,6200 | 2,7400 | 2,5800 | 2,7000 | 2,7000 | - |
| 18 mar 2024 | 2,8400 | 2,8600 | 2,7400 | 2,7400 | 2,7400 | - |
| 15 mar 2024 | 2,6600 | 2,7600 | 2,6000 | 2,7600 | 2,7600 | - |
| 14 mar 2024 | 2,8800 | 2,8800 | 2,7000 | 2,7000 | 2,7000 | - |
| 13 mar 2024 | 2,8600 | 2,9200 | 2,8400 | 2,8600 | 2,8600 | - |
| 12 mar 2024 | 2,9200 | 2,9600 | 2,8200 | 2,8600 | 2,8600 | - |
| 11 mar 2024 | 3,1600 | 3,3000 | 2,9200 | 2,9200 | 2,9200 | - |
| 08 mar 2024 | 3,1000 | 3,2400 | 3,0800 | 3,1200 | 3,1200 | 18 |
| 07 mar 2024 | 3,1000 | 3,2200 | 3,0800 | 3,1200 | 3,1200 | - |
| 06 mar 2024 | 3,3000 | 3,3200 | 3,1400 | 3,1600 | 3,1600 | 210 |
| 05 mar 2024 | 3,2800 | 3,3000 | 3,0800 | 3,1200 | 3,1200 | 65 |
| 04 mar 2024 | 3,6200 | 3,8000 | 3,2200 | 3,2800 | 3,2800 | - |
| 01 mar 2024 | 3,5000 | 3,5800 | 3,4400 | 3,5400 | 3,5400 | - |
| 29 feb 2024 | 3,9200 | 3,9200 | 3,4200 | 3,5200 | 3,5200 | - |
| 28 feb 2024 | 4,0000 | 4,2000 | 3,7000 | 3,7000 | 3,7000 | - |
| 27 feb 2024 | 4,1800 | 4,2000 | 3,9200 | 4,0200 | 4,0200 | - |
| 26 feb 2024 | 3,5400 | 3,9600 | 3,5400 | 3,9400 | 3,9400 | - |
| 23 feb 2024 | 3,8000 | 3,8000 | 3,5200 | 3,5200 | 3,5200 | - |
| 22 feb 2024 | 3,9000 | 3,9400 | 3,7800 | 3,7800 | 3,7800 | - |
| 21 feb 2024 | 3,9200 | 3,9200 | 3,7400 | 3,7600 | 3,7600 | - |
| 20 feb 2024 | 4,0800 | 4,0800 | 3,7200 | 3,9600 | 3,9600 | 1200 |
| 19 feb 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | 4,0600 | - |
| 16 feb 2024 | 4,2000 | 4,2000 | 3,9400 | 4,0800 | 4,0800 | - |
| 15 feb 2024 | 4,1600 | 4,2000 | 4,0000 | 4,1000 | 4,1000 | - |
| 14 feb 2024 | 3,4000 | 4,0000 | 3,4000 | 4,0000 | 4,0000 | - |
| 13 feb 2024 | 3,5800 | 3,5800 | 3,3600 | 3,3800 | 3,3800 | - |
| 12 feb 2024 | 3,4800 | 3,6400 | 3,3600 | 3,6000 | 3,6000 | - |
| 09 feb 2024 | 3,2200 | 3,4200 | 3,2000 | 3,3400 | 3,3400 | - |
| 08 feb 2024 | 2,9600 | 3,1400 | 2,9600 | 3,1400 | 3,1400 | - |
| 07 feb 2024 | 2,8400 | 2,8800 | 2,7800 | 2,8800 | 2,8800 | - |
| 06 feb 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | - |
| 05 feb 2024 | 2,9000 | 2,9200 | 2,7600 | 2,7800 | 2,7800 | - |
| 02 feb 2024 | 3,0000 | 3,0000 | 2,8400 | 2,8800 | 2,8800 | - |
| 01 feb 2024 | 2,9200 | 3,0600 | 2,9000 | 2,9800 | 2,9800 | - |
| 31 ene 2024 | 3,0800 | 3,1800 | 2,9800 | 3,0600 | 3,0600 | - |
| *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.