U.S. markets open in 5 hours 8 minutes
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,929.00 -15.00 (-0.04%) F Nasdaq
18,747.50 -15.50 (-0.08%) E-mini Russell 2000 Index Futur
2,108.00 -1.90 (-0.09%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,422.20 -16.30 (-0.67%)
Koei Tecmo Holdings Co Ltd (85T.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:13AM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 16 |
| 20 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 17 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 16 may 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 15 may 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 14 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 13 may 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 10 may 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 09 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 08 may 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 07 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 06 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 03 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 02 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 30 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 29 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 26 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 25 abr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 24 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 23 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 22 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 19 abr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 18 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 abr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 16 abr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 15 abr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 12 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 11 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 10 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 09 abr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 08 abr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 05 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 04 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 03 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 02 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 28 mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 28 mar 2024 | 50 Dividendo | |||||
| 27 mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -39.80 | - |
| 26 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -39.41 | - |
| 25 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -39.41 | - |
| 22 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -40.58 | - |
| 21 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -41.75 | - |
| 20 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -41.75 | - |
| 19 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 18 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -42.53 | - |
| 15 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -42.53 | - |
| 14 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -41.36 | - |
| 13 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -40.97 | - |
| 12 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -42.53 | - |
| 11 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 08 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -41.75 | - |
| 07 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 06 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -41.75 | - |
| 05 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -40.97 | - |
| 04 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 01 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -42.92 | - |
| 29 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -44.09 | - |
| 28 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -43.70 | - |
| 27 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -42.92 | - |
| 26 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -42.53 | - |
| 23 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -42.92 | - |
| 22 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -43.31 | - |
| 21 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -43.70 | - |
| 20 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -43.70 | - |
| 19 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -44.09 | - |
| 16 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -44.48 | - |
| 15 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -43.31 | - |
| 14 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -43.31 | - |
| 13 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -42.53 | - |
| 12 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 09 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 08 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -42.92 | - |
| 07 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -43.31 | - |
| 06 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -43.70 | - |
| 05 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -44.48 | - |
| 02 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -44.87 | - |
| 01 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -42.92 | - |
| 31 ene 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -44.09 | - |
| 30 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -43.70 | - |
| 29 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 26 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -42.53 | - |
| 25 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -42.92 | - |
| 24 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -42.92 | - |
| 23 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -42.92 | - |
| 22 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 19 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -41.75 | - |
| 18 ene 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -40.97 | - |
| 17 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -41.36 | - |
| 16 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 15 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 12 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 11 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 10 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -42.14 | - |
| 09 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -40.58 | - |
| 08 ene 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -39.02 | - |
| 05 ene 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -38.82 | - |
| 04 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -39.80 | - |
| 03 ene 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -39.02 | - |
| 02 ene 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -38.82 | - |
| 29 dic 2023 | 10.00 | 10.00 | 9.95 | 9.95 | -38.82 | - |
| *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.