U.S. markets open in 8 hours 32 minutes
F S&P 500
5,244.00 +5.00 (+0.10%) F Dow Jones
39,583.00 +47.00 (+0.12%) F Nasdaq
18,225.75 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,086.80 +2.70 (+0.13%) Petróleo
79.80 +0.54 (+0.68%) Oro
2,360.30 +20.00 (+0.85%)
District Copper Corp (22Q0.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 08 may 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 07 may 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 06 may 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 03 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 30 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 29 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 26 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 25 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 24 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 23 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 22 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 19 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 18 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 17 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 16 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 12 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 11 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 10 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 09 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 08 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 05 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 04 abr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 03 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 abr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 28 mar 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
| 27 mar 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
| 26 mar 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
| 25 mar 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
| 22 mar 2024 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 21 mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 20 mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 19 mar 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 18 mar 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 15 mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 14 mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 13 mar 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
| 12 mar 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
| 11 mar 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
| 08 mar 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
| 07 mar 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
| 06 mar 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 05 mar 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 04 mar 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 01 mar 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
| 29 feb 2024 | 0.0174 | 0.0174 | 0.0172 | 0.0172 | 0.0172 | 1,000 |
| 28 feb 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
| 27 feb 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
| 26 feb 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
| 23 feb 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 22 feb 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 21 feb 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
| 20 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 19 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 16 feb 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 15 feb 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 14 feb 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 13 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 12 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 09 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 08 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 07 feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 06 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 05 feb 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
| 02 feb 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
| 01 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 31 ene 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 30 ene 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 29 ene 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 26 ene 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 25 ene 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 24 ene 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 23 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 22 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 19 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 18 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 17 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 16 ene 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 15 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 12 ene 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 11 ene 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 100 |
| 10 ene 2024 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | - |
| 09 ene 2024 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 08 ene 2024 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 05 ene 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 04 ene 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 03 ene 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 ene 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 29 dic 2023 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 28 dic 2023 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 27 dic 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 22 dic 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 dic 2023 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 20 dic 2023 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 19 dic 2023 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 18 dic 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 dic 2023 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 14 dic 2023 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
| *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.