U.S. markets open in 7 hours 20 minutes
F S&P 500
5,523.50 +6.50 (+0.12%) F Dow Jones
39,906.00 +62.00 (+0.16%) F Nasdaq
19,803.25 +52.50 (+0.27%) E-mini Russell 2000 Index Futur
2,058.20 +5.40 (+0.26%) Petróleo
81.67 +0.04 (+0.05%) Oro
2,336.70 -7.70 (-0.33%)
Tilray Brands Inc (2HQ.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | 270 |
| 21 jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 20 jun 2024 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | - |
| 19 jun 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 18 jun 2024 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | - |
| 17 jun 2024 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | - |
| 14 jun 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 13 jun 2024 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | - |
| 12 jun 2024 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | - |
| 11 jun 2024 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | - |
| 10 jun 2024 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | - |
| 07 jun 2024 | 1.6805 | 1.6805 | 1.6805 | 1.6805 | 1.6805 | - |
| 06 jun 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 05 jun 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 04 jun 2024 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | - |
| 03 jun 2024 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | - |
| 31 may 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
| 30 may 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 29 may 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
| 28 may 2024 | 1.7205 | 1.7205 | 1.6630 | 1.6630 | 1.6630 | 270 |
| 27 may 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 24 may 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 23 may 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
| 22 may 2024 | 1.7535 | 1.7695 | 1.7535 | 1.7695 | 1.7695 | 750 |
| 21 may 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
| 20 may 2024 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | - |
| 17 may 2024 | 1.9950 | 1.9950 | 1.8275 | 1.8275 | 1.8275 | 250 |
| 16 may 2024 | 1.8775 | 1.8775 | 1.8775 | 1.8775 | 1.8775 | - |
| 15 may 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 14 may 2024 | 1.8545 | 1.8545 | 1.8545 | 1.8545 | 1.8545 | - |
| 13 may 2024 | 1.7895 | 1.7895 | 1.7705 | 1.7705 | 1.7705 | 343 |
| 10 may 2024 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | - |
| 09 may 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 08 may 2024 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | - |
| 07 may 2024 | 1.8835 | 1.9215 | 1.8835 | 1.9215 | 1.9215 | 3,000 |
| 06 may 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | - |
| 03 may 2024 | 1.8815 | 2.0010 | 1.8815 | 2.0010 | 2.0010 | 351 |
| 02 may 2024 | 1.8795 | 1.9495 | 1.8795 | 1.9015 | 1.9015 | 3,844 |
| 30 abr 2024 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | - |
| 29 abr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 26 abr 2024 | 1.6115 | 1.6115 | 1.6115 | 1.6115 | 1.6115 | - |
| 25 abr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 38 |
| 24 abr 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 23 abr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| 22 abr 2024 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | - |
| 19 abr 2024 | 1.6125 | 1.6125 | 1.6110 | 1.6110 | 1.6110 | 1,600 |
| 18 abr 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 17 abr 2024 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | - |
| 16 abr 2024 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | - |
| 15 abr 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 11 |
| 12 abr 2024 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | - |
| 11 abr 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | - |
| 10 abr 2024 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | - |
| 09 abr 2024 | 2.3990 | 2.4290 | 1.9020 | 1.9020 | 1.9020 | 2,572 |
| 08 abr 2024 | 2.3810 | 2.4070 | 2.3810 | 2.4070 | 2.4070 | 150 |
| 05 abr 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| 04 abr 2024 | 2.8010 | 2.9010 | 2.6000 | 2.6000 | 2.6000 | 12,654 |
| 03 abr 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
| 02 abr 2024 | 2.3300 | 2.3990 | 2.2690 | 2.2690 | 2.2690 | 2,350 |
| 28 mar 2024 | 2.2680 | 2.4100 | 2.2680 | 2.4100 | 2.4100 | 1,267 |
| 27 mar 2024 | 2.1260 | 2.3000 | 2.1260 | 2.3000 | 2.3000 | 86 |
| 26 mar 2024 | 1.9610 | 2.1740 | 1.9610 | 2.1740 | 2.1740 | 3,400 |
| 25 mar 2024 | 2.2980 | 2.2980 | 2.0920 | 2.0920 | 2.0920 | 5,401 |
| 22 mar 2024 | 1.8110 | 2.0960 | 1.8110 | 2.0880 | 2.0880 | 2,060 |
| 21 mar 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 139 |
| 20 mar 2024 | 1.7810 | 1.7810 | 1.7720 | 1.7720 | 1.7720 | 141 |
| 19 mar 2024 | 1.7650 | 1.7650 | 1.7520 | 1.7520 | 1.7520 | 114 |
| 18 mar 2024 | 1.7310 | 1.7800 | 1.7310 | 1.7800 | 1.7800 | 5,513 |
| 15 mar 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
| 14 mar 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 13 mar 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 12 mar 2024 | 1.5320 | 1.5510 | 1.5320 | 1.5410 | 1.5410 | 120 |
| 11 mar 2024 | 1.5410 | 1.5410 | 1.5330 | 1.5330 | 1.5330 | 213 |
| 08 mar 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
| 07 mar 2024 | 1.4970 | 1.4970 | 1.4820 | 1.4820 | 1.4820 | 175 |
| 06 mar 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
| 05 mar 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 04 mar 2024 | 1.5920 | 1.5920 | 1.5710 | 1.5710 | 1.5710 | 50 |
| 01 mar 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 29 feb 2024 | 1.6280 | 1.6280 | 1.6070 | 1.6070 | 1.6070 | 150 |
| 28 feb 2024 | 1.6520 | 1.6710 | 1.6500 | 1.6710 | 1.6710 | 1,930 |
| 27 feb 2024 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
| 26 feb 2024 | 1.6310 | 1.6310 | 1.6100 | 1.6100 | 1.6100 | 12 |
| 23 feb 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
| 22 feb 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 21 feb 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 20 feb 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 19 feb 2024 | 1.7850 | 1.7850 | 1.7520 | 1.7520 | 1.7520 | 1,050 |
| 16 feb 2024 | 1.7210 | 1.7210 | 1.7200 | 1.7200 | 1.7200 | 1,695 |
| 15 feb 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 14 feb 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| 13 feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 12 feb 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 09 feb 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 08 feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 07 feb 2024 | 1.8170 | 1.8170 | 1.7690 | 1.7690 | 1.7690 | 100 |
| 06 feb 2024 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | - |
| 05 feb 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 02 feb 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 01 feb 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| *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.