U.S. markets open in 5 hours 24 minutes
F S&P 500
5,528.25 +6.75 (+0.12%) F Dow Jones
39,501.00 +32.00 (+0.08%) F Nasdaq
19,940.75 +13.50 (+0.07%) E-mini Russell 2000 Index Futur
2,075.30 +10.30 (+0.50%) Petróleo
82.12 +0.58 (+0.71%) Oro
2,335.30 -4.30 (-0.18%)
Shanghai Fosun Pharmaceutical (Group) Co Ltd (08HH.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:15AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 200 |
| 28 jun 2024 | 1.5950 | 1.6000 | 1.5930 | 1.5930 | 1.5930 | - |
| 27 jun 2024 | 1.5950 | 1.5960 | 1.5940 | 1.5940 | 1.5940 | - |
| 26 jun 2024 | 1.6450 | 1.6480 | 1.6430 | 1.6480 | 1.6480 | - |
| 25 jun 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 24 jun 2024 | 1.5500 | 1.5500 | 1.5440 | 1.5440 | 1.5440 | - |
| 21 jun 2024 | 1.5900 | 1.5980 | 1.5900 | 1.5970 | 1.5970 | - |
| 20 jun 2024 | 1.6000 | 1.6030 | 1.5950 | 1.6030 | 1.6030 | - |
| 19 jun 2024 | 1.5700 | 1.5830 | 1.5700 | 1.5800 | 1.5800 | - |
| 18 jun 2024 | 1.5700 | 1.5760 | 1.5620 | 1.5740 | 1.5740 | - |
| 17 jun 2024 | 1.6020 | 1.6020 | 1.5730 | 1.5800 | 1.5800 | - |
| 14 jun 2024 | 1.6270 | 1.6280 | 1.6000 | 1.6080 | 1.6080 | - |
| 13 jun 2024 | 1.6250 | 1.6290 | 1.6120 | 1.6290 | 1.6290 | - |
| 12 jun 2024 | 1.6300 | 1.6300 | 1.6050 | 1.6060 | 1.6060 | - |
| 11 jun 2024 | 1.6100 | 1.6180 | 1.6100 | 1.6150 | 1.6150 | - |
| 10 jun 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 07 jun 2024 | 1.6700 | 1.6700 | 1.6550 | 1.6670 | 1.6670 | - |
| 06 jun 2024 | 1.4810 | 1.6350 | 1.4810 | 1.6280 | 1.6280 | - |
| 05 jun 2024 | 1.6300 | 1.6300 | 1.6070 | 1.6170 | 1.6170 | - |
| 04 jun 2024 | 1.6300 | 1.6460 | 1.6300 | 1.6460 | 1.6460 | - |
| 03 jun 2024 | 1.5500 | 1.5540 | 1.5470 | 1.5480 | 1.5480 | - |
| 31 may 2024 | 1.4800 | 1.4810 | 1.4730 | 1.4810 | 1.4810 | - |
| 30 may 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 29 may 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 28 may 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 27 may 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 24 may 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 23 may 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 22 may 2024 | 1.5350 | 1.5520 | 1.5350 | 1.5480 | 1.5480 | - |
| 21 may 2024 | 1.5350 | 1.5440 | 1.5350 | 1.5430 | 1.5430 | - |
| 20 may 2024 | 1.5870 | 1.5910 | 1.5850 | 1.5850 | 1.5850 | - |
| 17 may 2024 | 1.5960 | 1.5960 | 1.5890 | 1.5890 | 1.5890 | - |
| 16 may 2024 | 1.5810 | 1.5910 | 1.5810 | 1.5900 | 1.5900 | - |
| 15 may 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| 14 may 2024 | 1.5950 | 1.5950 | 1.5830 | 1.5860 | 1.5860 | - |
| 13 may 2024 | 1.5900 | 1.5960 | 1.5900 | 1.5900 | 1.5900 | - |
| 10 may 2024 | 1.5900 | 1.5900 | 1.5830 | 1.5850 | 1.5850 | - |
| 09 may 2024 | 1.5540 | 1.5570 | 1.5470 | 1.5500 | 1.5500 | - |
| 08 may 2024 | 1.5100 | 1.5190 | 1.5100 | 1.5190 | 1.5190 | - |
| 07 may 2024 | 1.5100 | 1.5210 | 1.5100 | 1.5210 | 1.5210 | - |
| 06 may 2024 | 1.5100 | 1.5180 | 1.5100 | 1.5180 | 1.5180 | - |
| 03 may 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | - |
| 02 may 2024 | 1.5000 | 1.5130 | 1.5000 | 1.5130 | 1.5130 | - |
| 30 abr 2024 | 1.4750 | 1.4800 | 1.4740 | 1.4740 | 1.4740 | - |
| 29 abr 2024 | 1.4750 | 1.4840 | 1.4750 | 1.4810 | 1.4810 | - |
| 26 abr 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | - |
| 25 abr 2024 | 1.4150 | 1.4150 | 1.4050 | 1.4150 | 1.4150 | - |
| 24 abr 2024 | 1.4090 | 1.4100 | 1.4050 | 1.4070 | 1.4070 | - |
| 23 abr 2024 | 1.4200 | 1.4200 | 1.4170 | 1.4190 | 1.4190 | - |
| 22 abr 2024 | 1.4100 | 1.4130 | 1.4100 | 1.4130 | 1.4130 | - |
| 19 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 18 abr 2024 | 1.3800 | 1.3800 | 1.3790 | 1.3790 | 1.3790 | - |
| 17 abr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 16 abr 2024 | 1.3750 | 1.3760 | 1.3750 | 1.3760 | 1.3760 | - |
| 15 abr 2024 | 1.4100 | 1.4100 | 1.3980 | 1.3980 | 1.3980 | - |
| 12 abr 2024 | 1.4410 | 1.4420 | 1.4080 | 1.4080 | 1.4080 | - |
| 11 abr 2024 | 1.4400 | 1.4490 | 1.4400 | 1.4490 | 1.4490 | - |
| 10 abr 2024 | 1.4450 | 1.4520 | 1.4450 | 1.4450 | 1.4450 | - |
| 09 abr 2024 | 1.4450 | 1.4580 | 1.4450 | 1.4570 | 1.4570 | - |
| 08 abr 2024 | 1.4200 | 1.4210 | 1.4190 | 1.4190 | 1.4190 | - |
| 05 abr 2024 | 1.4200 | 1.4200 | 1.4160 | 1.4200 | 1.4200 | - |
| 04 abr 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
| 03 abr 2024 | 1.5100 | 1.5120 | 1.5090 | 1.5090 | 1.5090 | - |
| 02 abr 2024 | 1.5300 | 1.5390 | 1.5300 | 1.5320 | 1.5320 | - |
| 28 mar 2024 | 1.5100 | 1.5235 | 1.5100 | 1.5235 | 1.5235 | - |
| 27 mar 2024 | 1.5100 | 1.5185 | 1.5100 | 1.5185 | 1.5185 | - |
| 26 mar 2024 | 1.5465 | 1.5470 | 1.5430 | 1.5435 | 1.5435 | - |
| 25 mar 2024 | 1.5850 | 1.5850 | 1.5620 | 1.5790 | 1.5790 | - |
| 22 mar 2024 | 1.6200 | 1.6200 | 1.5995 | 1.5995 | 1.5995 | - |
| 21 mar 2024 | 1.6600 | 1.6650 | 1.6525 | 1.6640 | 1.6640 | - |
| 20 mar 2024 | 1.6505 | 1.6560 | 1.6505 | 1.6550 | 1.6550 | - |
| 19 mar 2024 | 1.6600 | 1.6675 | 1.6570 | 1.6670 | 1.6670 | - |
| 18 mar 2024 | 1.7050 | 1.7070 | 1.6830 | 1.7070 | 1.7070 | - |
| 15 mar 2024 | 1.7000 | 1.7065 | 1.6945 | 1.6950 | 1.6950 | - |
| 14 mar 2024 | 1.7300 | 1.7455 | 1.7300 | 1.7410 | 1.7410 | - |
| 13 mar 2024 | 1.7500 | 1.7750 | 1.7500 | 1.7670 | 1.7670 | - |
| 12 mar 2024 | 1.7435 | 1.7585 | 1.7435 | 1.7585 | 1.7585 | - |
| 11 mar 2024 | 1.6950 | 1.7040 | 1.6515 | 1.6555 | 1.6555 | - |
| 08 mar 2024 | 1.6475 | 1.6520 | 1.6475 | 1.6515 | 1.6515 | - |
| 07 mar 2024 | 1.6450 | 1.6475 | 1.6450 | 1.6475 | 1.6475 | - |
| 06 mar 2024 | 1.6600 | 1.6930 | 1.6550 | 1.6550 | 1.6550 | - |
| 05 mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 04 mar 2024 | 1.6900 | 1.7055 | 1.6900 | 1.7045 | 1.7045 | - |
| 01 mar 2024 | 1.6850 | 1.6850 | 1.6320 | 1.6335 | 1.6335 | - |
| 29 feb 2024 | 1.6550 | 1.6550 | 1.6520 | 1.6550 | 1.6550 | - |
| 28 feb 2024 | 1.6545 | 1.6545 | 1.6300 | 1.6315 | 1.6315 | - |
| 27 feb 2024 | 1.6850 | 1.6980 | 1.6750 | 1.6755 | 1.6755 | - |
| 26 feb 2024 | 1.6950 | 1.6990 | 1.6450 | 1.6450 | 1.6450 | - |
| 23 feb 2024 | 1.6800 | 1.6800 | 1.6265 | 1.6305 | 1.6305 | - |
| 22 feb 2024 | 1.6800 | 1.6880 | 1.6595 | 1.6670 | 1.6670 | - |
| 21 feb 2024 | 1.6800 | 1.6845 | 1.6800 | 1.6815 | 1.6815 | - |
| 20 feb 2024 | 1.6350 | 1.6415 | 1.6275 | 1.6305 | 1.6305 | - |
| 19 feb 2024 | 1.6000 | 1.6145 | 1.6000 | 1.6125 | 1.6125 | - |
| 16 feb 2024 | 1.6000 | 1.6140 | 1.6000 | 1.6080 | 1.6080 | - |
| 15 feb 2024 | 1.4950 | 1.5120 | 1.4950 | 1.5120 | 1.5120 | - |
| 14 feb 2024 | 1.5220 | 1.5225 | 1.5195 | 1.5210 | 1.5210 | - |
| 13 feb 2024 | 1.6315 | 1.6315 | 1.6315 | 1.6315 | 1.6315 | - |
| 12 feb 2024 | 1.6165 | 1.6165 | 1.6150 | 1.6150 | 1.6150 | - |
| 09 feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 08 feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.