U.S. markets closed
F S&P 500
5,554.75 +8.75 (+0.16%) F Dow Jones
39,520.00 -30.00 (-0.08%) F Nasdaq
20,094.25 +54.75 (+0.27%) E-mini Russell 2000 Index Futur
2,064.80 +4.70 (+0.23%) Petróleo
81.89 +0.15 (+0.18%) Oro
2,338.10 +1.50 (+0.06%)
Unity Biotechnology Inc (9U90.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08PM 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 | 1.2860 | 1.3100 | 1.2680 | 1.2840 | 1.2840 | 4,225 |
| 26 jun 2024 | 1.3200 | 1.3280 | 1.2920 | 1.2960 | 1.2960 | - |
| 25 jun 2024 | 1.3100 | 1.3160 | 1.2820 | 1.3120 | 1.3120 | - |
| 24 jun 2024 | 1.3100 | 1.3180 | 1.2900 | 1.2900 | 1.2900 | - |
| 21 jun 2024 | 1.1720 | 1.3140 | 1.1700 | 1.3140 | 1.3140 | - |
| 20 jun 2024 | 1.2160 | 1.2440 | 1.1580 | 1.1620 | 1.1620 | - |
| 19 jun 2024 | 1.2100 | 1.2120 | 1.2100 | 1.2100 | 1.2100 | - |
| 18 jun 2024 | 1.2860 | 1.2860 | 1.2280 | 1.2280 | 1.2280 | - |
| 17 jun 2024 | 1.3360 | 1.3960 | 1.2940 | 1.2940 | 1.2940 | - |
| 14 jun 2024 | 1.4100 | 1.4720 | 1.3640 | 1.3660 | 1.3660 | - |
| 13 jun 2024 | 1.4640 | 1.4640 | 1.3840 | 1.4200 | 1.4200 | - |
| 12 jun 2024 | 1.5180 | 1.5180 | 1.4560 | 1.4580 | 1.4580 | - |
| 11 jun 2024 | 1.5080 | 1.5100 | 1.4880 | 1.5080 | 1.5080 | - |
| 10 jun 2024 | 1.4860 | 1.5120 | 1.4760 | 1.4960 | 1.4960 | - |
| 07 jun 2024 | 1.4920 | 1.5020 | 1.4700 | 1.4800 | 1.4800 | - |
| 06 jun 2024 | 1.3800 | 1.4820 | 1.3800 | 1.4820 | 1.4820 | - |
| 05 jun 2024 | 1.4660 | 1.4660 | 1.4360 | 1.4640 | 1.4640 | - |
| 04 jun 2024 | 1.4580 | 1.4580 | 1.3920 | 1.4160 | 1.4160 | - |
| 03 jun 2024 | 1.4320 | 1.4740 | 1.4320 | 1.4560 | 1.4560 | - |
| 31 may 2024 | 1.4380 | 1.4440 | 1.4080 | 1.4340 | 1.4340 | - |
| 30 may 2024 | 1.4440 | 1.4580 | 1.4240 | 1.4440 | 1.4440 | - |
| 29 may 2024 | 1.4940 | 1.4960 | 1.4380 | 1.4380 | 1.4380 | - |
| 28 may 2024 | 1.3640 | 1.4080 | 1.3380 | 1.4080 | 1.4080 | - |
| 27 may 2024 | 1.3640 | 1.3680 | 1.3620 | 1.3680 | 1.3680 | - |
| 24 may 2024 | 1.3500 | 1.3780 | 1.3480 | 1.3540 | 1.3540 | - |
| 23 may 2024 | 1.3880 | 1.3940 | 1.3540 | 1.3600 | 1.3600 | - |
| 22 may 2024 | 1.3460 | 1.3660 | 1.3260 | 1.3640 | 1.3640 | - |
| 21 may 2024 | 1.3080 | 1.3540 | 1.3060 | 1.3540 | 1.3540 | - |
| 20 may 2024 | 1.3620 | 1.4160 | 1.3440 | 1.3440 | 1.3440 | - |
| 17 may 2024 | 1.3520 | 1.4160 | 1.3520 | 1.3660 | 1.3660 | - |
| 16 may 2024 | 1.4060 | 1.4400 | 1.3660 | 1.3660 | 1.3660 | - |
| 15 may 2024 | 1.4120 | 1.4600 | 1.4060 | 1.4060 | 1.4060 | - |
| 14 may 2024 | 1.4500 | 1.4740 | 1.4460 | 1.4460 | 1.4460 | - |
| 13 may 2024 | 1.4220 | 1.4460 | 1.4220 | 1.4460 | 1.4460 | - |
| 10 may 2024 | 1.4840 | 1.4940 | 1.4100 | 1.4100 | 1.4100 | - |
| 09 may 2024 | 1.5120 | 1.5380 | 1.4980 | 1.5020 | 1.5020 | - |
| 08 may 2024 | 1.5080 | 1.5340 | 1.4940 | 1.4940 | 1.4940 | - |
| 07 may 2024 | 1.4860 | 1.5320 | 1.4820 | 1.5140 | 1.5140 | - |
| 06 may 2024 | 1.4940 | 1.4980 | 1.4840 | 1.4980 | 1.4980 | - |
| 03 may 2024 | 1.5260 | 1.5340 | 1.4840 | 1.4940 | 1.4940 | - |
| 02 may 2024 | 1.4540 | 1.4880 | 1.4540 | 1.4880 | 1.4880 | - |
| 30 abr 2024 | 1.4100 | 1.4400 | 1.3660 | 1.4360 | 1.4360 | - |
| 29 abr 2024 | 1.4020 | 1.4160 | 1.3640 | 1.4120 | 1.4120 | - |
| 26 abr 2024 | 1.3940 | 1.4000 | 1.3680 | 1.3980 | 1.3980 | - |
| 25 abr 2024 | 1.3540 | 1.3940 | 1.3540 | 1.3780 | 1.3780 | - |
| 24 abr 2024 | 1.4020 | 1.4160 | 1.3700 | 1.3700 | 1.3700 | - |
| 23 abr 2024 | 1.3880 | 1.4040 | 1.3760 | 1.3820 | 1.3820 | - |
| 22 abr 2024 | 1.4140 | 1.4220 | 1.4080 | 1.4120 | 1.4120 | - |
| 19 abr 2024 | 1.4060 | 1.4280 | 1.4060 | 1.4140 | 1.4140 | - |
| 18 abr 2024 | 1.4160 | 1.4520 | 1.4120 | 1.4120 | 1.4120 | - |
| 17 abr 2024 | 1.4260 | 1.4480 | 1.4140 | 1.4160 | 1.4160 | - |
| 16 abr 2024 | 1.4100 | 1.4620 | 1.4100 | 1.4220 | 1.4220 | - |
| 15 abr 2024 | 1.4320 | 1.4360 | 1.4120 | 1.4160 | 1.4160 | - |
| 12 abr 2024 | 1.4000 | 1.4460 | 1.4000 | 1.4140 | 1.4140 | - |
| 11 abr 2024 | 1.4060 | 1.4120 | 1.3980 | 1.4120 | 1.4120 | - |
| 10 abr 2024 | 1.4300 | 1.4640 | 1.4140 | 1.4140 | 1.4140 | - |
| 09 abr 2024 | 1.4380 | 1.4420 | 1.4000 | 1.4140 | 1.4140 | - |
| 08 abr 2024 | 1.4480 | 1.5300 | 1.4420 | 1.4540 | 1.4540 | - |
| 05 abr 2024 | 1.4540 | 1.4680 | 1.4160 | 1.4400 | 1.4400 | - |
| 04 abr 2024 | 1.4620 | 1.5420 | 1.4480 | 1.4640 | 1.4640 | - |
| 03 abr 2024 | 1.4880 | 1.5260 | 1.4500 | 1.4600 | 1.4600 | - |
| 02 abr 2024 | 1.5480 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | - |
| 28 mar 2024 | 1.5050 | 1.5460 | 1.4960 | 1.4960 | 1.4960 | - |
| 27 mar 2024 | 1.5360 | 1.5420 | 1.5110 | 1.5110 | 1.5110 | - |
| 26 mar 2024 | 1.4970 | 1.4990 | 1.4670 | 1.4860 | 1.4860 | - |
| 25 mar 2024 | 1.4400 | 1.4780 | 1.4230 | 1.4530 | 1.4530 | - |
| 22 mar 2024 | 1.4260 | 1.4430 | 1.4160 | 1.4250 | 1.4250 | - |
| 21 mar 2024 | 1.4290 | 1.4850 | 1.4090 | 1.4090 | 1.4090 | - |
| 20 mar 2024 | 1.4530 | 1.4550 | 1.3970 | 1.4300 | 1.4300 | - |
| 19 mar 2024 | 1.3820 | 1.4130 | 1.3820 | 1.4080 | 1.4080 | - |
| 18 mar 2024 | 1.3990 | 1.4500 | 1.3820 | 1.4070 | 1.4070 | - |
| 15 mar 2024 | 1.3940 | 1.4690 | 1.3940 | 1.4000 | 1.4000 | - |
| 14 mar 2024 | 1.4050 | 1.4720 | 1.4050 | 1.4140 | 1.4140 | - |
| 13 mar 2024 | 1.4370 | 1.4460 | 1.4100 | 1.4200 | 1.4200 | - |
| 12 mar 2024 | 1.4550 | 1.5090 | 1.4240 | 1.4330 | 1.4330 | - |
| 11 mar 2024 | 1.4430 | 1.4970 | 1.4190 | 1.4510 | 1.4510 | - |
| 08 mar 2024 | 1.5220 | 1.5270 | 1.4360 | 1.4360 | 1.4360 | - |
| 07 mar 2024 | 1.5280 | 1.5370 | 1.4980 | 1.4980 | 1.4980 | - |
| 06 mar 2024 | 1.5330 | 1.5330 | 1.4670 | 1.5290 | 1.5290 | - |
| 05 mar 2024 | 1.5440 | 1.6260 | 1.4700 | 1.4700 | 1.4700 | - |
| 04 mar 2024 | 1.6610 | 1.7740 | 1.5430 | 1.5430 | 1.5430 | - |
| 01 mar 2024 | 1.6980 | 1.7260 | 1.6570 | 1.6570 | 1.6570 | - |
| 29 feb 2024 | 1.5670 | 1.6950 | 1.5450 | 1.6840 | 1.6840 | - |
| 28 feb 2024 | 1.7090 | 1.7230 | 1.6400 | 1.6510 | 1.6510 | - |
| 27 feb 2024 | 1.7190 | 1.7460 | 1.6990 | 1.7010 | 1.7010 | - |
| 26 feb 2024 | 1.6570 | 1.7150 | 1.6570 | 1.7100 | 1.7100 | - |
| 23 feb 2024 | 1.6530 | 1.6670 | 1.6260 | 1.6500 | 1.6500 | - |
| 22 feb 2024 | 1.6390 | 1.6700 | 1.6390 | 1.6450 | 1.6450 | - |
| 21 feb 2024 | 1.6890 | 1.7260 | 1.6680 | 1.6680 | 1.6680 | - |
| 20 feb 2024 | 1.8270 | 1.8280 | 1.7030 | 1.7350 | 1.7350 | - |
| 19 feb 2024 | 1.8090 | 1.8800 | 1.8090 | 1.8120 | 1.8120 | 4,225 |
| 16 feb 2024 | 1.8530 | 1.8670 | 1.8080 | 1.8140 | 1.8140 | - |
| 15 feb 2024 | 1.7980 | 1.8520 | 1.7950 | 1.8290 | 1.8290 | - |
| 14 feb 2024 | 1.7490 | 1.8040 | 1.7390 | 1.8040 | 1.8040 | - |
| 13 feb 2024 | 1.6700 | 1.8010 | 1.6640 | 1.7280 | 1.7280 | - |
| 12 feb 2024 | 1.6580 | 1.7680 | 1.6440 | 1.7270 | 1.7270 | - |
| 09 feb 2024 | 1.6330 | 1.6600 | 1.6070 | 1.6510 | 1.6510 | - |
| 08 feb 2024 | 1.5870 | 1.6420 | 1.5710 | 1.6420 | 1.6420 | - |
| 07 feb 2024 | 1.6060 | 1.6170 | 1.6050 | 1.6060 | 1.6060 | - |
| 06 feb 2024 | 1.5650 | 1.6050 | 1.5650 | 1.5950 | 1.5950 | - |
| *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.