U.S. markets closed
F S&P 500
5,658.75 +38.00 (+0.68%) F Dow Jones
41,693.00 +167.00 (+0.40%) F Nasdaq
19,546.25 +197.00 (+1.02%) E-mini Russell 2000 Index Futur
2,249.00 +19.10 (+0.86%) Petróleo
70.49 -0.42 (-0.59%) Oro
2,583.10 -15.50 (-0.60%)
Fincantieri SpA (1F80.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:50PM CEST
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 4.6080 | 4.6850 | 4.5860 | 4.6540 | 4.6540 | - |
| 17 sept 2024 | 4.6530 | 4.6800 | 4.6030 | 4.6040 | 4.6040 | - |
| 16 sept 2024 | 4.6300 | 4.6520 | 4.6240 | 4.6500 | 4.6500 | - |
| 13 sept 2024 | 4.4640 | 4.6560 | 4.4640 | 4.6190 | 4.6190 | - |
| 12 sept 2024 | 4.5060 | 4.5270 | 4.4280 | 4.4670 | 4.4670 | - |
| 11 sept 2024 | 4.5070 | 4.5490 | 4.4150 | 4.4920 | 4.4920 | - |
| 10 sept 2024 | 4.5630 | 4.5700 | 4.4830 | 4.5190 | 4.5190 | - |
| 09 sept 2024 | 4.5850 | 4.6040 | 4.5580 | 4.5650 | 4.5650 | - |
| 06 sept 2024 | 4.6500 | 4.6500 | 4.5560 | 4.5580 | 4.5580 | - |
| 05 sept 2024 | 4.6800 | 4.6950 | 4.6450 | 4.6610 | 4.6610 | - |
| 04 sept 2024 | 4.6220 | 4.6940 | 4.6220 | 4.6830 | 4.6830 | - |
| 03 sept 2024 | 4.7720 | 4.7810 | 4.6460 | 4.6460 | 4.6460 | - |
| 02 sept 2024 | 5.0740 | 5.0740 | 4.7720 | 4.7740 | 4.7740 | - |
| 30 ago 2024 | 5.0500 | 5.1000 | 5.0340 | 5.0660 | 5.0660 | - |
| 29 ago 2024 | 5.0120 | 5.0700 | 5.0040 | 5.0360 | 5.0360 | - |
| 28 ago 2024 | 5.0240 | 5.1040 | 5.0000 | 5.0020 | 5.0020 | - |
| 27 ago 2024 | 5.0700 | 5.0700 | 5.0060 | 5.0180 | 5.0180 | - |
| 26 ago 2024 | 5.0580 | 5.0780 | 5.0320 | 5.0640 | 5.0640 | - |
| 23 ago 2024 | 5.0000 | 5.0720 | 4.9930 | 5.0600 | 5.0600 | - |
| 22 ago 2024 | 5.0420 | 5.0420 | 4.9770 | 4.9920 | 4.9920 | - |
| 21 ago 2024 | 4.9970 | 5.0460 | 4.9930 | 5.0460 | 5.0460 | - |
| 20 ago 2024 | 5.0480 | 5.0740 | 4.9750 | 4.9830 | 4.9830 | - |
| 19 ago 2024 | 5.0400 | 5.0680 | 5.0120 | 5.0460 | 5.0460 | - |
| 16 ago 2024 | 5.0220 | 5.0440 | 4.9640 | 5.0440 | 5.0440 | - |
| 15 ago 2024 | 4.9370 | 5.0200 | 4.9230 | 5.0180 | 5.0180 | - |
| 14 ago 2024 | 4.9230 | 4.9400 | 4.8590 | 4.9180 | 4.9180 | - |
| 13 ago 2024 | 4.9210 | 4.9500 | 4.8260 | 4.9100 | 4.9100 | - |
| 12 ago 2024 | 4.9510 | 4.9980 | 4.9120 | 4.9120 | 4.9120 | - |
| 09 ago 2024 | 4.9270 | 4.9980 | 4.9230 | 4.9390 | 4.9390 | - |
| 08 ago 2024 | 4.9180 | 4.9360 | 4.8620 | 4.9360 | 4.9360 | - |
| 07 ago 2024 | 4.9090 | 4.9770 | 4.9040 | 4.9040 | 4.9040 | - |
| 06 ago 2024 | 4.9880 | 5.0180 | 4.8550 | 4.8790 | 4.8790 | - |
| 05 ago 2024 | 4.8250 | 4.9690 | 4.7440 | 4.9550 | 4.9550 | - |
| 02 ago 2024 | 5.0220 | 5.0260 | 4.9330 | 4.9660 | 4.9660 | - |
| 01 ago 2024 | 5.1420 | 5.2040 | 5.0620 | 5.0620 | 5.0620 | - |
| 31 jul 2024 | 5.2680 | 5.2680 | 5.0340 | 5.1500 | 5.1500 | - |
| 30 jul 2024 | 5.3180 | 5.3960 | 5.2000 | 5.2220 | 5.2220 | - |
| 29 jul 2024 | 5.4440 | 5.4620 | 5.3040 | 5.3220 | 5.3220 | - |
| 26 jul 2024 | 5.3260 | 5.4420 | 5.3080 | 5.4280 | 5.4280 | - |
| 25 jul 2024 | 5.4420 | 5.4420 | 5.1840 | 5.3360 | 5.3360 | - |
| 24 jul 2024 | 5.5200 | 5.5440 | 5.4620 | 5.4620 | 5.4620 | - |
| 23 jul 2024 | 5.4500 | 5.5400 | 5.4060 | 5.5400 | 5.5400 | - |
| 22 jul 2024 | 5.4860 | 5.6320 | 5.4300 | 5.4640 | 5.4640 | - |
| 19 jul 2024 | 5.4000 | 5.5300 | 5.3960 | 5.4680 | 5.4680 | - |
| 18 jul 2024 | 5.1640 | 5.4140 | 5.1520 | 5.3740 | 5.3740 | - |
| 17 jul 2024 | 4.8410 | 5.1640 | 4.8410 | 5.1560 | 5.1560 | - |
| 16 jul 2024 | 4.7620 | 4.8600 | 4.6980 | 4.8600 | 4.8600 | - |
| 15 jul 2024 | 4.8390 | 4.8410 | 4.7570 | 4.7650 | 4.7650 | - |
| 12 jul 2024 | 4.9020 | 4.9020 | 4.8360 | 4.8580 | 4.8580 | - |
| 11 jul 2024 | 4.8420 | 4.9270 | 4.8210 | 4.8930 | 4.8930 | - |
| 10 jul 2024 | 4.8900 | 4.8920 | 4.8060 | 4.8350 | 4.8350 | - |
| 09 jul 2024 | 5.1160 | 5.1160 | 4.8010 | 4.8920 | 4.8920 | - |
| 08 jul 2024 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | - |
| 05 jul 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | - |
| 04 jul 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | - |
| 03 jul 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | - |
| 02 jul 2024 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | - |
| 01 jul 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| 28 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 27 jun 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 26 jun 2024 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 25 jun 2024 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | - |
| 24 jun 2024 | 4.9845 | 4.9845 | 4.9845 | 4.9845 | 4.9845 | - |
| 21 jun 2024 | 3.8379 | 3.8379 | 3.8379 | 3.8379 | 3.8379 | - |
| 20 jun 2024 | 3.8923 | 3.8923 | 3.8923 | 3.8923 | 3.8923 | - |
| 19 jun 2024 | 3.9701 | 3.9701 | 3.9701 | 3.9701 | 3.9701 | - |
| 18 jun 2024 | 3.9701 | 3.9701 | 3.9701 | 3.9701 | 3.9701 | - |
| 17 jun 2024 | 4.0059 | 4.0059 | 4.0059 | 4.0059 | 4.0059 | - |
| 17 jun 2024 | 1:10 División de acciones | |||||
| 14 jun 2024 | 4.1459 | 4.1459 | 3.9981 | 4.0137 | 4.0137 | - |
| 13 jun 2024 | 4.3793 | 4.3793 | 4.1381 | 4.1381 | 4.1381 | - |
| 12 jun 2024 | 4.4415 | 4.4415 | 4.3715 | 4.3715 | 4.3715 | - |
| 11 jun 2024 | 4.5037 | 4.6360 | 4.3871 | 4.4259 | 4.4259 | 1,928 |
| 10 jun 2024 | 4.4804 | 4.5348 | 4.4648 | 4.5037 | 4.5037 | - |
| 07 jun 2024 | 4.5737 | 4.5737 | 4.5037 | 4.5037 | 4.5037 | - |
| 06 jun 2024 | 4.3326 | 4.6049 | 4.3326 | 4.5815 | 4.5815 | - |
| 05 jun 2024 | 4.5426 | 4.5426 | 4.5037 | 4.5193 | 4.5193 | - |
| 04 jun 2024 | 4.5348 | 4.5582 | 4.5193 | 4.5271 | 4.5271 | - |
| 03 jun 2024 | 4.6282 | 4.6282 | 4.5193 | 4.5348 | 4.5348 | - |
| 31 may 2024 | 4.6437 | 4.6437 | 4.4882 | 4.5971 | 4.5971 | 77 |
| 30 may 2024 | 4.6671 | 4.6982 | 4.6282 | 4.6360 | 4.6360 | - |
| 29 may 2024 | 4.7682 | 4.8382 | 4.6593 | 4.6671 | 4.6671 | - |
| 28 may 2024 | 4.7604 | 4.8149 | 4.7604 | 4.7838 | 4.7838 | - |
| 27 may 2024 | 4.7760 | 4.8771 | 4.7760 | 4.7915 | 4.7915 | - |
| 24 may 2024 | 4.6671 | 4.8071 | 4.6515 | 4.7838 | 4.7838 | - |
| 23 may 2024 | 4.6904 | 4.7993 | 4.6749 | 4.6749 | 4.6749 | - |
| 22 may 2024 | 4.7371 | 4.7526 | 4.6671 | 4.6749 | 4.6749 | - |
| 21 may 2024 | 4.7060 | 4.7838 | 4.7060 | 4.7371 | 4.7371 | - |
| 20 may 2024 | 4.6593 | 4.7682 | 4.6593 | 4.7137 | 4.7137 | - |
| 17 may 2024 | 4.7449 | 4.7760 | 4.6593 | 4.6593 | 4.6593 | - |
| 16 may 2024 | 4.8071 | 4.8149 | 4.7449 | 4.7449 | 4.7449 | - |
| 15 may 2024 | 4.8849 | 5.0016 | 4.7993 | 4.8071 | 4.8071 | - |
| 14 may 2024 | 4.7993 | 4.8927 | 4.7604 | 4.8849 | 4.8849 | - |
| 13 may 2024 | 4.9004 | 4.9004 | 4.7682 | 4.7993 | 4.7993 | - |
| 10 may 2024 | 4.8538 | 4.9393 | 4.8226 | 4.8927 | 4.8927 | - |
| 09 may 2024 | 5.2349 | 5.2349 | 4.7993 | 4.8538 | 4.8538 | - |
| 08 may 2024 | 5.2582 | 5.3127 | 5.2349 | 5.2505 | 5.2505 | - |
| 07 may 2024 | 5.2193 | 5.2971 | 5.2193 | 5.2660 | 5.2660 | - |
| 06 may 2024 | 5.2116 | 5.2193 | 5.1805 | 5.2193 | 5.2193 | - |
| 03 may 2024 | 5.2505 | 5.2660 | 5.1960 | 5.2116 | 5.2116 | - |
| *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.