U.S. markets open in 39 minutes
F S&P 500
5,525.75 -11.25 (-0.20%) F Dow Jones
39,424.00 -102.00 (-0.26%) F Nasdaq
19,937.75 -34.50 (-0.17%) E-mini Russell 2000 Index Futur
2,035.00 -9.90 (-0.48%) Petróleo
81.32 +0.49 (+0.61%) Oro
2,327.10 -3.70 (-0.16%)
Prosafe SE (1Q6.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 02:13PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 3.3400 | 3.4100 | 3.3000 | 3.3600 | 3.3600 | 200 |
| 25 jun 2024 | 3.3550 | 3.4350 | 3.3350 | 3.4300 | 3.4300 | - |
| 24 jun 2024 | 3.3650 | 3.3750 | 3.3050 | 3.3050 | 3.3050 | - |
| 21 jun 2024 | 3.3900 | 3.4000 | 3.3450 | 3.4000 | 3.4000 | - |
| 20 jun 2024 | 3.3500 | 3.3650 | 3.2900 | 3.3550 | 3.3550 | - |
| 19 jun 2024 | 3.4300 | 3.4300 | 3.3200 | 3.3500 | 3.3500 | - |
| 18 jun 2024 | 3.1250 | 3.2950 | 3.1250 | 3.2450 | 3.2450 | - |
| 17 jun 2024 | 3.1200 | 3.1300 | 3.0200 | 3.0550 | 3.0550 | - |
| 14 jun 2024 | 3.2150 | 3.2150 | 3.1050 | 3.1450 | 3.1450 | - |
| 13 jun 2024 | 3.1750 | 3.2800 | 3.1750 | 3.2300 | 3.2300 | - |
| 12 jun 2024 | 3.0800 | 3.3250 | 3.0800 | 3.3100 | 3.3100 | - |
| 11 jun 2024 | 3.3450 | 3.3650 | 3.2600 | 3.2700 | 3.2700 | - |
| 10 jun 2024 | 3.5550 | 3.5550 | 3.3000 | 3.3000 | 3.3000 | - |
| 07 jun 2024 | 3.4900 | 3.5400 | 3.4050 | 3.5250 | 3.5250 | - |
| 06 jun 2024 | 3.2450 | 3.7000 | 3.2450 | 3.4500 | 3.4500 | - |
| 05 jun 2024 | 3.3650 | 3.6050 | 3.3650 | 3.6050 | 3.6050 | - |
| 04 jun 2024 | 3.4350 | 3.4550 | 3.3650 | 3.3650 | 3.3650 | - |
| 03 jun 2024 | 3.3950 | 3.4700 | 3.3900 | 3.4000 | 3.4000 | - |
| 31 may 2024 | 3.2450 | 3.4100 | 3.1650 | 3.4100 | 3.4100 | - |
| 30 may 2024 | 2.7200 | 3.2800 | 2.7200 | 3.2350 | 3.2350 | - |
| 29 may 2024 | 2.8750 | 2.9150 | 2.7200 | 2.7250 | 2.7250 | - |
| 28 may 2024 | 2.8350 | 2.9450 | 2.8250 | 2.9000 | 2.9000 | - |
| 27 may 2024 | 2.6850 | 2.8350 | 2.6850 | 2.8300 | 2.8300 | - |
| 24 may 2024 | 2.8100 | 2.8100 | 2.6800 | 2.7750 | 2.7750 | - |
| 23 may 2024 | 2.7750 | 2.8350 | 2.7350 | 2.7350 | 2.7350 | - |
| 22 may 2024 | 2.7100 | 2.8150 | 2.6100 | 2.8100 | 2.8100 | - |
| 21 may 2024 | 2.7350 | 2.7350 | 2.5900 | 2.6150 | 2.6150 | - |
| 20 may 2024 | 2.7400 | 2.7450 | 2.7350 | 2.7350 | 2.7350 | - |
| 17 may 2024 | 2.7350 | 2.7400 | 2.7350 | 2.7400 | 2.7400 | - |
| 16 may 2024 | 2.8050 | 2.8050 | 2.6800 | 2.6800 | 2.6800 | - |
| 15 may 2024 | 2.8200 | 2.8200 | 2.6200 | 2.6950 | 2.6950 | - |
| 14 may 2024 | 2.8050 | 2.8050 | 2.5400 | 2.6250 | 2.6250 | - |
| 13 may 2024 | 2.9100 | 2.9100 | 2.6350 | 2.6400 | 2.6400 | - |
| 10 may 2024 | 3.0450 | 3.1350 | 2.8750 | 2.8850 | 2.8850 | - |
| 09 may 2024 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | - |
| 08 may 2024 | 3.1450 | 3.1550 | 3.0550 | 3.1000 | 3.1000 | - |
| 07 may 2024 | 3.1250 | 3.2700 | 3.1250 | 3.2600 | 3.2600 | - |
| 06 may 2024 | 3.1550 | 3.1950 | 3.1000 | 3.1900 | 3.1900 | - |
| 03 may 2024 | 3.0900 | 3.0950 | 3.0500 | 3.0800 | 3.0800 | - |
| 02 may 2024 | 3.2800 | 3.2800 | 3.0100 | 3.0300 | 3.0300 | - |
| 30 abr 2024 | 3.4350 | 3.4350 | 3.1500 | 3.1500 | 3.1500 | - |
| 29 abr 2024 | 3.3250 | 3.3300 | 3.2750 | 3.3100 | 3.3100 | - |
| 26 abr 2024 | 3.2800 | 3.4100 | 3.2350 | 3.2650 | 3.2650 | - |
| 25 abr 2024 | 3.3550 | 3.4050 | 3.3500 | 3.3650 | 3.3650 | - |
| 24 abr 2024 | 3.4800 | 3.4800 | 3.3500 | 3.3550 | 3.3550 | - |
| 23 abr 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4550 | 3.4550 | - |
| 22 abr 2024 | 3.5850 | 3.5850 | 3.4300 | 3.4400 | 3.4400 | - |
| 19 abr 2024 | 3.5300 | 3.5400 | 3.4600 | 3.5200 | 3.5200 | - |
| 18 abr 2024 | 3.6750 | 3.6750 | 3.4050 | 3.4100 | 3.4100 | - |
| 17 abr 2024 | 3.8100 | 3.8700 | 3.5600 | 3.5650 | 3.5650 | - |
| 16 abr 2024 | 3.9800 | 3.9800 | 3.8150 | 3.8450 | 3.8450 | - |
| 15 abr 2024 | 4.4050 | 4.4050 | 3.9900 | 3.9900 | 3.9900 | - |
| 12 abr 2024 | 4.3650 | 4.3650 | 4.2700 | 4.2750 | 4.2750 | - |
| 11 abr 2024 | 4.3150 | 4.3350 | 4.2500 | 4.3350 | 4.3350 | - |
| 10 abr 2024 | 4.4350 | 4.4750 | 4.2800 | 4.3200 | 4.3200 | - |
| 09 abr 2024 | 4.3850 | 4.3850 | 4.2500 | 4.3150 | 4.3150 | - |
| 08 abr 2024 | 4.3450 | 4.3450 | 4.2300 | 4.2800 | 4.2800 | - |
| 05 abr 2024 | 4.3450 | 4.3450 | 4.2000 | 4.2700 | 4.2700 | - |
| 04 abr 2024 | 4.5200 | 4.5200 | 4.1900 | 4.2650 | 4.2650 | - |
| 03 abr 2024 | 4.4250 | 4.4250 | 4.2350 | 4.2950 | 4.2950 | - |
| 02 abr 2024 | 4.4600 | 4.4600 | 4.2850 | 4.3150 | 4.3150 | - |
| 28 mar 2024 | 4.4900 | 4.4900 | 4.4700 | 4.4800 | 4.4800 | - |
| 27 mar 2024 | 4.2900 | 4.2950 | 4.2300 | 4.2750 | 4.2750 | - |
| 26 mar 2024 | 4.1350 | 4.3100 | 4.1350 | 4.2850 | 4.2850 | - |
| 25 mar 2024 | 4.4800 | 4.4800 | 4.1500 | 4.2550 | 4.2550 | - |
| 22 mar 2024 | 4.6650 | 4.6650 | 4.2200 | 4.2350 | 4.2350 | - |
| 21 mar 2024 | 4.6000 | 4.7050 | 4.2850 | 4.2900 | 4.2900 | - |
| 20 mar 2024 | 4.3050 | 4.6400 | 4.3050 | 4.3850 | 4.3850 | - |
| 19 mar 2024 | 4.2950 | 4.4500 | 4.1800 | 4.4200 | 4.4200 | - |
| 18 mar 2024 | 4.2500 | 4.2650 | 4.1300 | 4.2150 | 4.2150 | - |
| 15 mar 2024 | 4.3050 | 4.3050 | 4.0600 | 4.0950 | 4.0950 | - |
| 14 mar 2024 | 4.2750 | 4.2750 | 4.1900 | 4.1950 | 4.1950 | - |
| 13 mar 2024 | 4.3850 | 4.3850 | 4.2650 | 4.2650 | 4.2650 | - |
| 12 mar 2024 | 4.3600 | 4.3600 | 4.2450 | 4.3100 | 4.3100 | - |
| 11 mar 2024 | 4.3650 | 4.3650 | 4.2200 | 4.2400 | 4.2400 | - |
| 08 mar 2024 | 4.3700 | 4.3700 | 4.2900 | 4.3250 | 4.3250 | - |
| 07 mar 2024 | 4.3050 | 4.3950 | 4.2350 | 4.3800 | 4.3800 | - |
| 06 mar 2024 | 4.0250 | 4.3900 | 4.0250 | 4.3250 | 4.3250 | - |
| 05 mar 2024 | 4.2100 | 4.3250 | 4.1400 | 4.2600 | 4.2600 | - |
| 04 mar 2024 | 4.2400 | 4.3650 | 4.1850 | 4.2100 | 4.2100 | - |
| 01 mar 2024 | 3.9400 | 4.3050 | 3.9400 | 4.3050 | 4.3050 | - |
| 29 feb 2024 | 3.9650 | 4.1050 | 3.9650 | 4.1050 | 4.1050 | - |
| 28 feb 2024 | 3.8800 | 4.1650 | 3.8800 | 4.1400 | 4.1400 | - |
| 27 feb 2024 | 4.0100 | 4.0100 | 3.9150 | 3.9850 | 3.9850 | - |
| 26 feb 2024 | 3.9600 | 4.0150 | 3.8700 | 4.0100 | 4.0100 | - |
| 23 feb 2024 | 3.9300 | 3.9750 | 3.8850 | 3.9700 | 3.9700 | - |
| 22 feb 2024 | 4.2400 | 4.2700 | 3.9450 | 3.9950 | 3.9950 | - |
| 21 feb 2024 | 4.4050 | 4.4050 | 4.1650 | 4.2600 | 4.2600 | - |
| 20 feb 2024 | 4.4250 | 4.4300 | 4.2600 | 4.2650 | 4.2650 | - |
| 19 feb 2024 | 4.4450 | 4.5050 | 4.4250 | 4.4300 | 4.4300 | - |
| 16 feb 2024 | 4.3900 | 4.4850 | 4.3900 | 4.4400 | 4.4400 | - |
| 15 feb 2024 | 4.3850 | 4.4650 | 4.3100 | 4.4650 | 4.4650 | - |
| 14 feb 2024 | 4.3350 | 4.5500 | 4.3300 | 4.3550 | 4.3550 | - |
| 13 feb 2024 | 4.1700 | 4.3750 | 4.1700 | 4.3450 | 4.3450 | - |
| 12 feb 2024 | 4.1900 | 4.2200 | 4.1650 | 4.1650 | 4.1650 | - |
| 09 feb 2024 | 4.1050 | 4.2150 | 4.1050 | 4.1450 | 4.1450 | - |
| 08 feb 2024 | 4.1550 | 4.3150 | 4.1550 | 4.2200 | 4.2200 | - |
| 07 feb 2024 | 4.4100 | 4.4100 | 4.1450 | 4.2450 | 4.2450 | - |
| 06 feb 2024 | 4.6650 | 4.6650 | 4.2550 | 4.2850 | 4.2850 | - |
| 05 feb 2024 | 4.7250 | 4.7250 | 4.3100 | 4.3400 | 4.3400 | - |
| *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.