U.S. markets open in 6 hours
F S&P 500
5,356.00 +28.00 (+0.53%) F Dow Jones
39,813.00 +30.00 (+0.08%) F Nasdaq
18,949.25 +162.50 (+0.86%) E-mini Russell 2000 Index Futur
2,093.80 +4.70 (+0.22%) Petróleo
77.26 -0.31 (-0.40%) Oro
2,364.90 -28.00 (-1.17%)
Ra Medical Systems Inc (4RM.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:07AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 70 |
| 22 may 2024 | 0.5300 | 0.5330 | 0.5030 | 0.5040 | 0.5040 | - |
| 21 may 2024 | 0.5250 | 0.5290 | 0.5070 | 0.5070 | 0.5070 | - |
| 20 may 2024 | 0.5460 | 0.5670 | 0.5100 | 0.5100 | 0.5100 | - |
| 17 may 2024 | 0.5620 | 0.5620 | 0.5480 | 0.5490 | 0.5490 | - |
| 16 may 2024 | 0.5430 | 0.5670 | 0.5430 | 0.5580 | 0.5580 | - |
| 15 may 2024 | 0.5530 | 0.5670 | 0.5390 | 0.5420 | 0.5420 | - |
| 14 may 2024 | 0.5630 | 0.5730 | 0.5290 | 0.5550 | 0.5550 | - |
| 13 may 2024 | 0.5570 | 0.5920 | 0.5560 | 0.5630 | 0.5630 | - |
| 10 may 2024 | 0.5350 | 0.5710 | 0.5340 | 0.5590 | 0.5590 | - |
| 09 may 2024 | 0.5370 | 0.5370 | 0.5200 | 0.5330 | 0.5330 | - |
| 08 may 2024 | 0.5180 | 0.5300 | 0.5040 | 0.5210 | 0.5210 | - |
| 07 may 2024 | 0.5110 | 0.5400 | 0.5110 | 0.5390 | 0.5390 | - |
| 06 may 2024 | 0.5200 | 0.5610 | 0.5180 | 0.5290 | 0.5290 | - |
| 03 may 2024 | 0.4920 | 0.5370 | 0.4920 | 0.5250 | 0.5250 | - |
| 02 may 2024 | 0.4905 | 0.5180 | 0.4900 | 0.4990 | 0.4990 | - |
| 30 abr 2024 | 0.5230 | 0.5280 | 0.5000 | 0.5050 | 0.5050 | - |
| 29 abr 2024 | 0.5110 | 0.5370 | 0.5040 | 0.5170 | 0.5170 | - |
| 26 abr 2024 | 0.5130 | 0.5230 | 0.5000 | 0.5000 | 0.5000 | - |
| 25 abr 2024 | 0.5360 | 0.5360 | 0.5010 | 0.5050 | 0.5050 | - |
| 24 abr 2024 | 0.4265 | 0.5610 | 0.4265 | 0.5410 | 0.5410 | - |
| 23 abr 2024 | 0.4175 | 0.4335 | 0.4170 | 0.4215 | 0.4215 | - |
| 22 abr 2024 | 0.4145 | 0.4340 | 0.4035 | 0.4185 | 0.4185 | - |
| 19 abr 2024 | 0.4490 | 0.4505 | 0.4180 | 0.4310 | 0.4310 | - |
| 18 abr 2024 | 0.4155 | 0.4620 | 0.4155 | 0.4450 | 0.4450 | - |
| 17 abr 2024 | 0.4325 | 0.4425 | 0.4190 | 0.4220 | 0.4220 | - |
| 16 abr 2024 | 0.4355 | 0.4425 | 0.4350 | 0.4425 | 0.4425 | - |
| 15 abr 2024 | 0.4565 | 0.4575 | 0.4330 | 0.4330 | 0.4330 | - |
| 12 abr 2024 | 0.4155 | 0.4515 | 0.4155 | 0.4395 | 0.4395 | - |
| 11 abr 2024 | 0.4570 | 0.4710 | 0.4555 | 0.4620 | 0.4620 | - |
| 10 abr 2024 | 0.4745 | 0.4750 | 0.4610 | 0.4610 | 0.4610 | - |
| 09 abr 2024 | 0.4650 | 0.4755 | 0.4645 | 0.4655 | 0.4655 | - |
| 08 abr 2024 | 0.4665 | 0.4850 | 0.4665 | 0.4690 | 0.4690 | - |
| 05 abr 2024 | 0.4625 | 0.4890 | 0.4625 | 0.4660 | 0.4660 | - |
| 04 abr 2024 | 0.4870 | 0.4880 | 0.4500 | 0.4650 | 0.4650 | - |
| 03 abr 2024 | 0.4630 | 0.4685 | 0.4560 | 0.4600 | 0.4600 | - |
| 02 abr 2024 | 0.4645 | 0.4645 | 0.4300 | 0.4565 | 0.4565 | - |
| 28 mar 2024 | 0.4690 | 0.4820 | 0.4590 | 0.4590 | 0.4590 | - |
| 27 mar 2024 | 0.4790 | 0.4830 | 0.4690 | 0.4700 | 0.4700 | - |
| 26 mar 2024 | 0.4870 | 0.4890 | 0.4720 | 0.4830 | 0.4830 | - |
| 25 mar 2024 | 0.4730 | 0.4930 | 0.4640 | 0.4640 | 0.4640 | - |
| 22 mar 2024 | 0.4880 | 0.4880 | 0.4590 | 0.4630 | 0.4630 | - |
| 21 mar 2024 | 0.4860 | 0.5020 | 0.4860 | 0.4860 | 0.4860 | - |
| 20 mar 2024 | 0.4780 | 0.4900 | 0.4780 | 0.4780 | 0.4780 | - |
| 19 mar 2024 | 0.4730 | 0.4840 | 0.4730 | 0.4740 | 0.4740 | - |
| 18 mar 2024 | 0.5120 | 0.5120 | 0.4440 | 0.4520 | 0.4520 | - |
| 15 mar 2024 | 0.5160 | 0.5180 | 0.5120 | 0.5140 | 0.5140 | - |
| 14 mar 2024 | 0.5040 | 0.5280 | 0.5040 | 0.5140 | 0.5140 | - |
| 13 mar 2024 | 0.5320 | 0.5360 | 0.4950 | 0.4950 | 0.4950 | - |
| 12 mar 2024 | 0.5540 | 0.5540 | 0.5260 | 0.5260 | 0.5260 | - |
| 11 mar 2024 | 0.5140 | 0.5540 | 0.5040 | 0.5440 | 0.5440 | - |
| 08 mar 2024 | 0.5200 | 0.5200 | 0.5060 | 0.5160 | 0.5160 | - |
| 07 mar 2024 | 0.5120 | 0.5200 | 0.5040 | 0.5040 | 0.5040 | - |
| 06 mar 2024 | 0.4780 | 0.5040 | 0.4780 | 0.4950 | 0.4950 | - |
| 05 mar 2024 | 0.4960 | 0.4980 | 0.4740 | 0.4840 | 0.4840 | - |
| 04 mar 2024 | 0.4600 | 0.4980 | 0.4600 | 0.4980 | 0.4980 | - |
| 01 mar 2024 | 0.4570 | 0.4770 | 0.4560 | 0.4580 | 0.4580 | - |
| 29 feb 2024 | 0.4510 | 0.4560 | 0.4430 | 0.4540 | 0.4540 | - |
| 28 feb 2024 | 0.4150 | 0.4450 | 0.4150 | 0.4340 | 0.4340 | - |
| 27 feb 2024 | 0.3870 | 0.4190 | 0.3870 | 0.4190 | 0.4190 | - |
| 26 feb 2024 | 0.3780 | 0.3920 | 0.3780 | 0.3920 | 0.3920 | - |
| 23 feb 2024 | 0.3840 | 0.3970 | 0.3830 | 0.3830 | 0.3830 | - |
| 22 feb 2024 | 0.3850 | 0.4020 | 0.3850 | 0.3890 | 0.3890 | - |
| 21 feb 2024 | 0.3840 | 0.4050 | 0.3840 | 0.3960 | 0.3960 | - |
| 20 feb 2024 | 0.4020 | 0.4170 | 0.3930 | 0.3930 | 0.3930 | - |
| 19 feb 2024 | 0.4020 | 0.4030 | 0.4020 | 0.4020 | 0.4020 | - |
| 16 feb 2024 | 0.3820 | 0.4150 | 0.3810 | 0.4030 | 0.4030 | - |
| 15 feb 2024 | 0.3980 | 0.4080 | 0.3870 | 0.3870 | 0.3870 | - |
| 14 feb 2024 | 0.3810 | 0.3820 | 0.3660 | 0.3680 | 0.3680 | - |
| 13 feb 2024 | 0.3710 | 0.3860 | 0.3700 | 0.3850 | 0.3850 | - |
| 12 feb 2024 | 0.3810 | 0.3920 | 0.3730 | 0.3780 | 0.3780 | - |
| 09 feb 2024 | 0.3900 | 0.4000 | 0.3760 | 0.3920 | 0.3920 | - |
| 08 feb 2024 | 0.3900 | 0.3900 | 0.3810 | 0.3880 | 0.3880 | - |
| 07 feb 2024 | 0.3920 | 0.3930 | 0.3770 | 0.3850 | 0.3850 | - |
| 06 feb 2024 | 0.3990 | 0.3990 | 0.3850 | 0.3940 | 0.3940 | - |
| 05 feb 2024 | 0.4260 | 0.4260 | 0.3930 | 0.3930 | 0.3930 | - |
| 02 feb 2024 | 0.4310 | 0.4310 | 0.4250 | 0.4250 | 0.4250 | - |
| 01 feb 2024 | 0.4440 | 0.4450 | 0.4220 | 0.4290 | 0.4290 | - |
| 31 ene 2024 | 0.5320 | 0.5320 | 0.4500 | 0.4500 | 0.4500 | - |
| 30 ene 2024 | 0.5280 | 0.5300 | 0.5020 | 0.5300 | 0.5300 | - |
| 29 ene 2024 | 0.4780 | 0.5560 | 0.4700 | 0.5560 | 0.5560 | - |
| 26 ene 2024 | 0.5420 | 0.5720 | 0.4740 | 0.4930 | 0.4930 | - |
| 25 ene 2024 | 0.4240 | 0.5240 | 0.4240 | 0.5040 | 0.5040 | - |
| 24 ene 2024 | 0.5080 | 0.6000 | 0.4840 | 0.4840 | 0.4840 | - |
| 23 ene 2024 | 0.4400 | 0.5540 | 0.4390 | 0.5120 | 0.5120 | - |
| 22 ene 2024 | 0.3890 | 0.4430 | 0.3740 | 0.4430 | 0.4430 | - |
| 19 ene 2024 | 0.3600 | 0.3980 | 0.3600 | 0.3950 | 0.3950 | - |
| 18 ene 2024 | 0.3640 | 0.3840 | 0.3610 | 0.3690 | 0.3690 | - |
| 17 ene 2024 | 0.3600 | 0.3630 | 0.3560 | 0.3570 | 0.3570 | - |
| 16 ene 2024 | 0.3590 | 0.3610 | 0.3460 | 0.3600 | 0.3600 | - |
| 15 ene 2024 | 0.3580 | 0.3580 | 0.3570 | 0.3580 | 0.3580 | - |
| 12 ene 2024 | 0.3570 | 0.3660 | 0.3520 | 0.3610 | 0.3610 | - |
| 11 ene 2024 | 0.3550 | 0.3630 | 0.3540 | 0.3600 | 0.3600 | - |
| 10 ene 2024 | 0.3600 | 0.3610 | 0.3520 | 0.3520 | 0.3520 | - |
| 09 ene 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3610 | 0.3610 | - |
| 08 ene 2024 | 0.3640 | 0.3670 | 0.3550 | 0.3600 | 0.3600 | - |
| 05 ene 2024 | 0.3690 | 0.3770 | 0.3590 | 0.3680 | 0.3680 | - |
| 04 ene 2024 | 0.3650 | 0.3670 | 0.3600 | 0.3640 | 0.3640 | - |
| 03 ene 2024 | 0.3680 | 0.3810 | 0.3610 | 0.3620 | 0.3620 | - |
| 02 ene 2024 | 0.3660 | 0.3860 | 0.3660 | 0.3690 | 0.3690 | - |
| *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.