U.S. markets open in 8 hours 21 minutes
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,519.00 -7.00 (-0.02%) F Nasdaq
19,991.25 +19.00 (+0.10%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,328.30 -2.50 (-0.11%)
2G Energy AG (2GB.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 24 jun 2024 | 23.35 | 23.35 | 22.75 | 22.75 | 22.75 | 50 |
| 21 jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 20 jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 19 jun 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 18 jun 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 17 jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 14 jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 13 jun 2024 | 25.50 | 25.50 | 24.15 | 24.15 | 24.15 | 44 |
| 12 jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 11 jun 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 10 jun 2024 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 64 |
| 07 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 06 jun 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 05 jun 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 05 jun 2024 | 0.17 Dividendo | |||||
| 04 jun 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.58 | - |
| 03 jun 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.08 | - |
| 31 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.28 | - |
| 30 may 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| 29 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | - |
| 28 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.53 | - |
| 27 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.18 | - |
| 24 may 2024 | 25.80 | 26.05 | 25.80 | 26.05 | 25.88 | 40 |
| 23 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.28 | - |
| 22 may 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| 21 may 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.43 | - |
| 20 may 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | - |
| 17 may 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.08 | - |
| 16 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
| 15 may 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.18 | - |
| 14 may 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.78 | - |
| 13 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.28 | - |
| 10 may 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | - |
| 09 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.28 | - |
| 08 may 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.93 | - |
| 07 may 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | - |
| 06 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | - |
| 03 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | 20 |
| 02 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.18 | - |
| 30 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.28 | - |
| 29 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | 20 |
| 26 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.24 | - |
| 25 abr 2024 | 23.90 | 24.50 | 23.90 | 24.50 | 24.34 | 20 |
| 24 abr 2024 | 24.25 | 24.45 | 24.25 | 24.45 | 24.29 | 1 |
| 23 abr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.20 | - |
| 22 abr 2024 | 22.80 | 23.40 | 22.80 | 23.40 | 23.25 | 85 |
| 19 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.40 | - |
| 18 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.41 | - |
| 17 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.16 | - |
| 16 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | - |
| 15 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - |
| 12 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
| 11 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | - |
| 10 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | - |
| 09 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.91 | - |
| 08 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.16 | - |
| 05 abr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.51 | - |
| 04 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.31 | - |
| 03 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.11 | - |
| 02 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | - |
| 28 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.41 | - |
| 27 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.51 | - |
| 26 mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.16 | - |
| 25 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | - |
| 22 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | - |
| 21 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | - |
| 20 mar 2024 | 22.45 | 22.45 | 22.10 | 22.10 | 21.95 | 600 |
| 19 mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.40 | - |
| 18 mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | - |
| 15 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.20 | - |
| 14 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
| 13 mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | - |
| 12 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
| 11 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
| 08 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | - |
| 07 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
| 06 mar 2024 | 22.35 | 22.75 | 22.35 | 22.75 | 22.60 | 5 |
| 05 mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.90 | - |
| 04 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.00 | - |
| 01 mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.05 | - |
| 29 feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | - |
| 28 feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.50 | - |
| 27 feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.50 | - |
| 26 feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | - |
| 23 feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.15 | - |
| 22 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.54 | - |
| 21 feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.90 | - |
| 20 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.59 | - |
| 19 feb 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.64 | 42 |
| 16 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.14 | - |
| 15 feb 2024 | 24.20 | 24.45 | 24.20 | 24.45 | 24.29 | 40 |
| 14 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.79 | - |
| 13 feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | - |
| 12 feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.74 | 40 |
| 09 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.54 | - |
| 08 feb 2024 | 23.65 | 23.70 | 23.65 | 23.70 | 23.54 | 400 |
| 07 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.59 | - |
| 06 feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.95 | - |
| 05 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | - |
| *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.