U.S. markets open in 7 hours 41 minutes
F S&P 500
5,557.00 +11.00 (+0.20%) F Dow Jones
39,540.00 -10.00 (-0.03%) F Nasdaq
20,104.00 +64.50 (+0.32%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.29 +0.55 (+0.67%) Oro
2,335.30 -1.30 (-0.06%)
Surge Energy Inc (41Z0.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:22PM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8200 | 4.7800 | - |
| 26 jun 2024 | 4.8200 | 4.8600 | 4.8000 | 4.8400 | 4.7998 | - |
| 25 jun 2024 | 4.8200 | 4.8400 | 4.8000 | 4.8000 | 4.7602 | - |
| 24 jun 2024 | 4.6200 | 4.8000 | 4.6000 | 4.8000 | 4.7602 | - |
| 21 jun 2024 | 4.6400 | 4.6600 | 4.5800 | 4.6000 | 4.5618 | - |
| 20 jun 2024 | 4.6200 | 4.7000 | 4.6200 | 4.6600 | 4.6213 | - |
| 19 jun 2024 | 4.6600 | 4.7000 | 4.6200 | 4.6200 | 4.5817 | - |
| 18 jun 2024 | 4.6000 | 4.7400 | 4.6000 | 4.7200 | 4.6808 | - |
| 17 jun 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5800 | 4.5420 | - |
| 14 jun 2024 | 4.6200 | 4.6200 | 4.5600 | 4.5600 | 4.5222 | - |
| 13 jun 2024 | 4.6600 | 4.6800 | 4.5600 | 4.6000 | 4.5618 | - |
| 12 jun 2024 | 4.7400 | 4.8000 | 4.6800 | 4.6800 | 4.6412 | - |
| 11 jun 2024 | 4.7800 | 4.8000 | 4.6800 | 4.7400 | 4.7007 | - |
| 10 jun 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7800 | 4.7403 | - |
| 07 jun 2024 | 4.7200 | 4.7200 | 4.6800 | 4.6800 | 4.6412 | - |
| 06 jun 2024 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | 4.6610 | - |
| 05 jun 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5800 | 4.5420 | - |
| 04 jun 2024 | 4.6600 | 4.6600 | 4.5200 | 4.5600 | 4.5222 | - |
| 03 jun 2024 | 4.9200 | 4.9200 | 4.6600 | 4.6600 | 4.6213 | - |
| 31 may 2024 | 4.9000 | 4.9400 | 4.8800 | 4.9400 | 4.8990 | - |
| 31 may 2024 | 0.04 Dividendo | |||||
| 30 may 2024 | 4.8200 | 4.9800 | 4.8000 | 4.8800 | 4.7998 | - |
| 29 may 2024 | 4.9200 | 4.9200 | 4.8000 | 4.8000 | 4.7211 | - |
| 28 may 2024 | 4.6800 | 4.9000 | 4.6800 | 4.8800 | 4.7998 | - |
| 27 may 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6600 | 4.5834 | - |
| 24 may 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6400 | 4.5638 | - |
| 23 may 2024 | 4.6400 | 4.7000 | 4.6200 | 4.6200 | 4.5441 | - |
| 22 may 2024 | 4.7200 | 4.7200 | 4.6400 | 4.6400 | 4.5638 | - |
| 21 may 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7200 | 4.6425 | - |
| 20 may 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6621 | - |
| 17 may 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7400 | 4.6621 | - |
| 16 may 2024 | 4.6600 | 4.7400 | 4.6600 | 4.7000 | 4.6228 | - |
| 15 may 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6400 | 4.5638 | - |
| 14 may 2024 | 4.7200 | 4.7200 | 4.6800 | 4.6800 | 4.6031 | - |
| 13 may 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6800 | 4.6031 | - |
| 10 may 2024 | 4.8800 | 4.9400 | 4.7400 | 4.7400 | 4.6621 | - |
| 09 may 2024 | 4.8400 | 4.8800 | 4.7600 | 4.8800 | 4.7998 | - |
| 08 may 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8400 | 4.7605 | - |
| 07 may 2024 | 4.9200 | 4.9400 | 4.8600 | 4.9400 | 4.8588 | - |
| 06 may 2024 | 4.8200 | 4.9200 | 4.8200 | 4.9200 | 4.8392 | - |
| 03 may 2024 | 4.8800 | 4.8800 | 4.7400 | 4.7400 | 4.6621 | - |
| 02 may 2024 | 4.8800 | 4.9400 | 4.8800 | 4.9400 | 4.8588 | - |
| 30 abr 2024 | 5.4000 | 5.4000 | 5.1500 | 5.2000 | 5.1146 | - |
| 29 abr 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | 5.2129 | - |
| 29 abr 2024 | 0.04 Dividendo | |||||
| 26 abr 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | 5.1736 | - |
| 25 abr 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.1736 | - |
| 24 abr 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.0760 | - |
| 23 abr 2024 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 5.1736 | - |
| 22 abr 2024 | 5.1500 | 5.2000 | 5.1000 | 5.2000 | 5.0760 | - |
| 19 abr 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2000 | 5.0760 | - |
| 18 abr 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2000 | 5.0760 | - |
| 17 abr 2024 | 5.3000 | 5.3500 | 5.2500 | 5.3000 | 5.1736 | - |
| 16 abr 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.1736 | - |
| 15 abr 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.0760 | - |
| 12 abr 2024 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | 5.3688 | - |
| 11 abr 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | 5.3200 | - |
| 10 abr 2024 | 5.4000 | 5.4500 | 5.3500 | 5.4500 | 5.3200 | - |
| 09 abr 2024 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | 5.2224 | - |
| 08 abr 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | 5.3200 | - |
| 05 abr 2024 | 5.4000 | 5.5000 | 5.4000 | 5.4500 | 5.3200 | - |
| 04 abr 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | 5.3200 | - |
| 03 abr 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5000 | 5.3688 | - |
| 02 abr 2024 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | 5.3200 | - |
| 28 mar 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | 5.1248 | - |
| 27 mar 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.0272 | - |
| 27 mar 2024 | 0.04 Dividendo | |||||
| 26 mar 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 4.9393 | - |
| 25 mar 2024 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 4.9877 | - |
| 22 mar 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.8425 | - |
| 21 mar 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0500 | 4.8909 | - |
| 20 mar 2024 | 4.9800 | 4.9800 | 4.9400 | 4.9800 | 4.8231 | - |
| 19 mar 2024 | 4.7600 | 4.9400 | 4.7600 | 4.9400 | 4.7844 | - |
| 18 mar 2024 | 4.6600 | 4.7800 | 4.6600 | 4.7800 | 4.6294 | - |
| 15 mar 2024 | 4.7200 | 4.7200 | 4.6600 | 4.6600 | 4.5132 | - |
| 14 mar 2024 | 4.5400 | 4.7400 | 4.5400 | 4.7400 | 4.5907 | - |
| 13 mar 2024 | 4.3600 | 4.5600 | 4.3600 | 4.5200 | 4.3776 | - |
| 12 mar 2024 | 4.4200 | 4.4400 | 4.3600 | 4.3800 | 4.2420 | - |
| 11 mar 2024 | 4.3600 | 4.3800 | 4.3200 | 4.3800 | 4.2420 | - |
| 08 mar 2024 | 4.4400 | 4.4600 | 4.3600 | 4.3600 | 4.2226 | - |
| 07 mar 2024 | 4.7000 | 4.7000 | 4.3600 | 4.4400 | 4.3001 | 2,000 |
| 06 mar 2024 | 4.6400 | 4.7200 | 4.6200 | 4.7000 | 4.5519 | - |
| 05 mar 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6400 | 4.4938 | - |
| 04 mar 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7000 | 4.5519 | - |
| 01 mar 2024 | 4.6400 | 4.7400 | 4.6200 | 4.7000 | 4.5519 | - |
| 29 feb 2024 | 4.6800 | 4.6800 | 4.6200 | 4.6200 | 4.4744 | - |
| 28 feb 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6800 | 4.5325 | - |
| 28 feb 2024 | 0.04 Dividendo | |||||
| 27 feb 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7000 | 4.5132 | - |
| 26 feb 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6600 | 4.4748 | - |
| 23 feb 2024 | 4.7600 | 4.7600 | 4.6600 | 4.6800 | 4.4940 | - |
| 22 feb 2024 | 4.7400 | 4.7600 | 4.7000 | 4.7600 | 4.5708 | - |
| 21 feb 2024 | 4.6000 | 4.7600 | 4.6000 | 4.7400 | 4.5516 | - |
| 20 feb 2024 | 4.6600 | 4.6600 | 4.5600 | 4.5800 | 4.3979 | - |
| 19 feb 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6600 | 4.4748 | - |
| 16 feb 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6600 | 4.4748 | - |
| 15 feb 2024 | 4.4200 | 4.6600 | 4.4200 | 4.6400 | 4.4556 | - |
| 14 feb 2024 | 4.4400 | 4.5000 | 4.4000 | 4.4200 | 4.2443 | - |
| 13 feb 2024 | 4.4800 | 4.4800 | 4.3600 | 4.4200 | 4.2443 | - |
| 12 feb 2024 | 4.3600 | 4.5000 | 4.3600 | 4.5000 | 4.3211 | - |
| *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.