U.S. markets open in 5 hours 24 minutes
F S&P 500
5,549.50 +12.50 (+0.23%) F Dow Jones
39,548.00 +22.00 (+0.06%) F Nasdaq
20,057.00 +84.75 (+0.42%) E-mini Russell 2000 Index Futur
2,044.90 0.00 (0.00%) Petróleo
81.12 +0.29 (+0.36%) Oro
2,326.30 -4.50 (-0.19%)
Crypto Blockchain Industries SA (7DO0.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:51AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.2440 | 0.2490 | 0.2420 | 0.2490 | 0.2490 | 500 |
| 25 jun 2024 | 0.2460 | 0.2460 | 0.2430 | 0.2440 | 0.2440 | - |
| 24 jun 2024 | 0.2410 | 0.2480 | 0.2380 | 0.2460 | 0.2460 | - |
| 21 jun 2024 | 0.2470 | 0.2490 | 0.2400 | 0.2410 | 0.2410 | - |
| 20 jun 2024 | 0.2500 | 0.2530 | 0.2460 | 0.2470 | 0.2470 | - |
| 19 jun 2024 | 0.2660 | 0.2660 | 0.2500 | 0.2500 | 0.2500 | - |
| 18 jun 2024 | 0.2510 | 0.2660 | 0.2480 | 0.2660 | 0.2660 | - |
| 17 jun 2024 | 0.2680 | 0.2690 | 0.2510 | 0.2510 | 0.2510 | - |
| 14 jun 2024 | 0.2740 | 0.2740 | 0.2630 | 0.2680 | 0.2680 | - |
| 13 jun 2024 | 0.2440 | 0.2770 | 0.2440 | 0.2740 | 0.2740 | - |
| 12 jun 2024 | 0.2570 | 0.2570 | 0.2350 | 0.2440 | 0.2440 | - |
| 11 jun 2024 | 0.2820 | 0.2830 | 0.2570 | 0.2570 | 0.2570 | - |
| 10 jun 2024 | 0.3040 | 0.3040 | 0.2680 | 0.2820 | 0.2820 | - |
| 07 jun 2024 | 0.3020 | 0.3220 | 0.3000 | 0.3040 | 0.3040 | - |
| 06 jun 2024 | 0.1420 | 0.3060 | 0.1420 | 0.3020 | 0.3020 | - |
| 05 jun 2024 | 0.3130 | 0.3130 | 0.3040 | 0.3060 | 0.3060 | - |
| 04 jun 2024 | 0.3050 | 0.3170 | 0.3000 | 0.3130 | 0.3130 | - |
| 03 jun 2024 | 0.3030 | 0.3190 | 0.3020 | 0.3050 | 0.3050 | - |
| 31 may 2024 | 0.3040 | 0.3150 | 0.2860 | 0.3030 | 0.3030 | - |
| 30 may 2024 | 0.3560 | 0.3560 | 0.2990 | 0.3040 | 0.3040 | - |
| 29 may 2024 | 0.3660 | 0.3660 | 0.3470 | 0.3560 | 0.3560 | - |
| 28 may 2024 | 0.3710 | 0.3710 | 0.3640 | 0.3660 | 0.3660 | - |
| 27 may 2024 | 0.3620 | 0.3740 | 0.3550 | 0.3710 | 0.3710 | - |
| 24 may 2024 | 0.3550 | 0.3620 | 0.3490 | 0.3620 | 0.3620 | - |
| 23 may 2024 | 0.3520 | 0.3560 | 0.3480 | 0.3550 | 0.3550 | - |
| 22 may 2024 | 0.3590 | 0.3590 | 0.3460 | 0.3520 | 0.3520 | - |
| 21 may 2024 | 0.3750 | 0.3750 | 0.3470 | 0.3590 | 0.3590 | - |
| 20 may 2024 | 0.3740 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | - |
| 17 may 2024 | 0.3600 | 0.3740 | 0.3580 | 0.3740 | 0.3740 | - |
| 16 may 2024 | 0.3800 | 0.3800 | 0.3380 | 0.3570 | 0.3570 | - |
| 15 may 2024 | 0.3770 | 0.3800 | 0.3720 | 0.3800 | 0.3800 | - |
| 14 may 2024 | 0.3860 | 0.3860 | 0.3630 | 0.3770 | 0.3770 | - |
| 13 may 2024 | 0.3760 | 0.3860 | 0.3760 | 0.3860 | 0.3860 | - |
| 10 may 2024 | 0.3880 | 0.3880 | 0.3750 | 0.3760 | 0.3760 | - |
| 09 may 2024 | 0.3590 | 0.3880 | 0.3590 | 0.3880 | 0.3880 | - |
| 08 may 2024 | 0.3780 | 0.3890 | 0.3580 | 0.3650 | 0.3650 | - |
| 07 may 2024 | 0.3930 | 0.3930 | 0.3780 | 0.3780 | 0.3780 | - |
| 06 may 2024 | 0.3920 | 0.3950 | 0.3860 | 0.3930 | 0.3930 | - |
| 03 may 2024 | 0.3850 | 0.3920 | 0.3820 | 0.3920 | 0.3920 | - |
| 02 may 2024 | 0.3880 | 0.3880 | 0.3790 | 0.3850 | 0.3850 | - |
| 30 abr 2024 | 0.3890 | 0.3890 | 0.3820 | 0.3880 | 0.3880 | - |
| 29 abr 2024 | 0.4060 | 0.4070 | 0.3890 | 0.3890 | 0.3890 | - |
| 26 abr 2024 | 0.4020 | 0.4070 | 0.4010 | 0.4060 | 0.4060 | - |
| 25 abr 2024 | 0.4040 | 0.4250 | 0.3990 | 0.4020 | 0.4020 | - |
| 24 abr 2024 | 0.3900 | 0.4120 | 0.3890 | 0.4040 | 0.4040 | - |
| 23 abr 2024 | 0.4010 | 0.4010 | 0.3880 | 0.3900 | 0.3900 | - |
| 22 abr 2024 | 0.4030 | 0.4040 | 0.4010 | 0.4010 | 0.4010 | - |
| 19 abr 2024 | 0.4080 | 0.4080 | 0.3980 | 0.4030 | 0.4030 | - |
| 18 abr 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4080 | 0.4080 | - |
| 17 abr 2024 | 0.4140 | 0.4140 | 0.4100 | 0.4100 | 0.4100 | - |
| 16 abr 2024 | 0.4240 | 0.4240 | 0.4130 | 0.4140 | 0.4140 | - |
| 15 abr 2024 | 0.4180 | 0.4180 | 0.4160 | 0.4180 | 0.4180 | - |
| 12 abr 2024 | 0.4200 | 0.4210 | 0.4140 | 0.4180 | 0.4180 | - |
| 11 abr 2024 | 0.4320 | 0.4370 | 0.4200 | 0.4200 | 0.4200 | - |
| 10 abr 2024 | 0.4220 | 0.4340 | 0.4220 | 0.4280 | 0.4280 | - |
| 09 abr 2024 | 0.4390 | 0.4390 | 0.4220 | 0.4220 | 0.4220 | - |
| 08 abr 2024 | 0.4160 | 0.4380 | 0.4100 | 0.4240 | 0.4240 | - |
| 05 abr 2024 | 0.4010 | 0.4160 | 0.4010 | 0.4160 | 0.4160 | - |
| 04 abr 2024 | 0.4100 | 0.4120 | 0.4010 | 0.4010 | 0.4010 | - |
| 03 abr 2024 | 0.4040 | 0.4170 | 0.3970 | 0.4100 | 0.4100 | - |
| 02 abr 2024 | 0.4240 | 0.4240 | 0.4000 | 0.4040 | 0.4040 | - |
| 28 mar 2024 | 0.4420 | 0.4490 | 0.4245 | 0.4245 | 0.4245 | - |
| 27 mar 2024 | 0.4040 | 0.4420 | 0.4040 | 0.4420 | 0.4420 | - |
| 26 mar 2024 | 0.4035 | 0.4175 | 0.3870 | 0.3945 | 0.3945 | - |
| 25 mar 2024 | 0.3875 | 0.4050 | 0.3875 | 0.4035 | 0.4035 | - |
| 22 mar 2024 | 0.4175 | 0.4175 | 0.3830 | 0.3875 | 0.3875 | - |
| 21 mar 2024 | 0.4250 | 0.4305 | 0.4175 | 0.4175 | 0.4175 | - |
| 20 mar 2024 | 0.4430 | 0.4430 | 0.4225 | 0.4250 | 0.4250 | - |
| 19 mar 2024 | 0.4550 | 0.4550 | 0.4315 | 0.4430 | 0.4430 | - |
| 18 mar 2024 | 0.4505 | 0.4605 | 0.4335 | 0.4435 | 0.4435 | - |
| 15 mar 2024 | 0.4920 | 0.4960 | 0.4505 | 0.4505 | 0.4505 | - |
| 14 mar 2024 | 0.5280 | 0.5280 | 0.4920 | 0.4920 | 0.4920 | - |
| 13 mar 2024 | 0.5300 | 0.5530 | 0.5280 | 0.5280 | 0.5280 | - |
| 12 mar 2024 | 0.5700 | 0.5700 | 0.5270 | 0.5300 | 0.5300 | - |
| 11 mar 2024 | 0.5680 | 0.5900 | 0.5340 | 0.5480 | 0.5480 | - |
| 08 mar 2024 | 0.4905 | 0.5700 | 0.4905 | 0.5700 | 0.5700 | - |
| 07 mar 2024 | 0.5300 | 0.5300 | 0.4895 | 0.4905 | 0.4905 | - |
| 06 mar 2024 | 0.5450 | 0.5450 | 0.5220 | 0.5300 | 0.5300 | - |
| 05 mar 2024 | 0.5430 | 0.5710 | 0.5330 | 0.5450 | 0.5450 | - |
| 04 mar 2024 | 0.4665 | 0.5800 | 0.4575 | 0.5430 | 0.5430 | - |
| 01 mar 2024 | 0.4650 | 0.4650 | 0.4135 | 0.4560 | 0.4560 | - |
| 29 feb 2024 | 0.4795 | 0.4910 | 0.4520 | 0.4650 | 0.4650 | - |
| 28 feb 2024 | 0.4790 | 0.5500 | 0.4500 | 0.4745 | 0.4745 | - |
| 27 feb 2024 | 0.5240 | 0.5500 | 0.4650 | 0.5020 | 0.5020 | - |
| 26 feb 2024 | 0.3690 | 0.5200 | 0.3685 | 0.5200 | 0.5200 | - |
| 23 feb 2024 | 0.3860 | 0.3860 | 0.3685 | 0.3690 | 0.3690 | - |
| 22 feb 2024 | 0.3825 | 0.3890 | 0.3825 | 0.3860 | 0.3860 | - |
| 21 feb 2024 | 0.3920 | 0.3925 | 0.3805 | 0.3830 | 0.3830 | - |
| 20 feb 2024 | 0.3985 | 0.4070 | 0.3920 | 0.3920 | 0.3920 | - |
| 19 feb 2024 | 0.3865 | 0.3985 | 0.3865 | 0.3985 | 0.3985 | - |
| 16 feb 2024 | 0.3840 | 0.3875 | 0.3840 | 0.3865 | 0.3865 | - |
| 15 feb 2024 | 0.4460 | 0.4460 | 0.3830 | 0.3845 | 0.3845 | - |
| 14 feb 2024 | 0.4500 | 0.4500 | 0.3900 | 0.4460 | 0.4460 | - |
| 13 feb 2024 | 0.3900 | 0.4700 | 0.3900 | 0.4500 | 0.4500 | - |
| 12 feb 2024 | 0.3915 | 0.3915 | 0.3880 | 0.3900 | 0.3900 | - |
| 09 feb 2024 | 0.3870 | 0.3915 | 0.3790 | 0.3915 | 0.3915 | - |
| 08 feb 2024 | 0.3825 | 0.3910 | 0.3825 | 0.3870 | 0.3870 | - |
| 07 feb 2024 | 0.3845 | 0.3850 | 0.3800 | 0.3825 | 0.3825 | - |
| 06 feb 2024 | 0.3925 | 0.3940 | 0.3830 | 0.3845 | 0.3845 | - |
| 05 feb 2024 | 0.3920 | 0.3925 | 0.3920 | 0.3925 | 0.3925 | - |
| *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.