U.S. markets open in 5 hours 33 minutes
F S&P 500
5,241.00 -12.00 (-0.23%) F Dow Jones
38,219.00 -12.00 (-0.03%) F Nasdaq
18,525.75 -80.75 (-0.43%) E-mini Russell 2000 Index Futur
2,057.00 -4.00 (-0.19%) Petróleo
77.74 -0.17 (-0.22%) Oro
2,362.50 -4.00 (-0.17%)
Swedish Orphan Biovitrum AB (B6E.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 170 |
| 30 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 29 may 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 28 may 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 27 may 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 24 may 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 23 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 22 may 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 21 may 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 20 may 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 17 may 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 16 may 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 15 may 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 14 may 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 13 may 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 10 may 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 09 may 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 08 may 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 07 may 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 06 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 may 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 02 may 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 30 abr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 29 abr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 26 abr 2024 | 24.18 | 24.18 | 24.16 | 24.16 | 24.16 | 170 |
| 25 abr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 24 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 23 abr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 22 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 19 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 18 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 17 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 16 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 15 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 12 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 11 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 10 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 09 abr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 08 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 05 abr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 04 abr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 03 abr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 02 abr 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 28 mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 27 mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 26 mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 25 mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 22 mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 21 mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 20 mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 19 mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 18 mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 15 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 14 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 13 mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 12 mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 11 mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 08 mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 07 mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 06 mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 05 mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 04 mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 01 mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 29 feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 28 feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 27 feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 26 feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 23 feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 22 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 21 feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 20 feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 19 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 16 feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 15 feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 14 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 13 feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 12 feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 09 feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 08 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 07 feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 06 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 05 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 02 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 01 feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 31 ene 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 30 ene 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 29 ene 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 26 ene 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 25 ene 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 24 ene 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 23 ene 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 22 ene 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 19 ene 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 18 ene 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 17 ene 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 16 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 15 ene 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 12 ene 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 11 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 10 ene 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| *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.