Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BVB.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4.0650 | 4.1050 | 4.0300 | 4.1050 | 4.1050 | 120,807 |
| 16 may 2024 | 4.0250 | 4.0550 | 4.0000 | 4.0450 | 4.0450 | 156,370 |
| 15 may 2024 | 4.0050 | 4.0600 | 3.9700 | 4.0200 | 4.0200 | 171,801 |
| 14 may 2024 | 4.0650 | 4.0900 | 3.9850 | 3.9950 | 3.9950 | 203,821 |
| 13 may 2024 | 4.1700 | 4.1750 | 4.0050 | 4.0200 | 4.0200 | 237,571 |
| 10 may 2024 | 4.1700 | 4.2100 | 4.1450 | 4.1450 | 4.1450 | 195,680 |
| 09 may 2024 | 4.1450 | 4.1800 | 4.0800 | 4.1500 | 4.1500 | 172,580 |
| 08 may 2024 | 4.2900 | 4.3550 | 4.1400 | 4.1650 | 4.1650 | 704,905 |
| 07 may 2024 | 3.9300 | 3.9450 | 3.8750 | 3.9200 | 3.9200 | 371,136 |
| 06 may 2024 | 3.8750 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 239,325 |
| 03 may 2024 | 3.8550 | 3.8800 | 3.8000 | 3.8300 | 3.8300 | 197,303 |
| 02 may 2024 | 3.8700 | 3.9400 | 3.8200 | 3.8900 | 3.8900 | 363,077 |
| 30 abr 2024 | 3.6900 | 3.7450 | 3.6600 | 3.7000 | 3.7000 | 108,503 |
| 29 abr 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6900 | 3.6900 | 98,414 |
| 26 abr 2024 | 3.6500 | 3.7050 | 3.6450 | 3.7050 | 3.7050 | 75,677 |
| 25 abr 2024 | 3.6600 | 3.6750 | 3.6150 | 3.6400 | 3.6400 | 118,675 |
| 24 abr 2024 | 3.7650 | 3.7750 | 3.6850 | 3.6850 | 3.6850 | 75,416 |
| 23 abr 2024 | 3.7600 | 3.7800 | 3.7250 | 3.7750 | 3.7750 | 173,005 |
| 22 abr 2024 | 3.7850 | 3.7850 | 3.6600 | 3.7150 | 3.7150 | 163,042 |
| 19 abr 2024 | 3.7650 | 3.8150 | 3.7500 | 3.7850 | 3.7850 | 209,502 |
| 18 abr 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7950 | 3.7950 | 389,815 |
| 17 abr 2024 | 3.6900 | 3.7750 | 3.5650 | 3.5750 | 3.5750 | 928,181 |
| 16 abr 2024 | 3.4300 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 149,519 |
| 15 abr 2024 | 3.4300 | 3.4650 | 3.4050 | 3.4400 | 3.4400 | 139,697 |
| 12 abr 2024 | 3.4500 | 3.4650 | 3.4000 | 3.4000 | 3.4000 | 103,595 |
| 11 abr 2024 | 3.4600 | 3.4950 | 3.4000 | 3.4050 | 3.4050 | 139,039 |
| 10 abr 2024 | 3.4350 | 3.5300 | 3.4350 | 3.5200 | 3.5200 | 144,303 |
| 09 abr 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 77,414 |
| 08 abr 2024 | 3.4450 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 181,690 |
| 05 abr 2024 | 3.4600 | 3.5000 | 3.4450 | 3.5000 | 3.5000 | 122,987 |
| 04 abr 2024 | 3.4800 | 3.4950 | 3.4500 | 3.4800 | 3.4800 | 64,604 |
| 03 abr 2024 | 3.4500 | 3.4750 | 3.4000 | 3.4750 | 3.4750 | 101,954 |
| 02 abr 2024 | 3.4000 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 207,618 |
| 28 mar 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3500 | 3.3500 | 112,580 |
| 27 mar 2024 | 3.3400 | 3.3800 | 3.3350 | 3.3450 | 3.3450 | - |
| 26 mar 2024 | 3.3800 | 3.3850 | 3.3150 | 3.3300 | 3.3300 | 210,066 |
| 25 mar 2024 | 3.4350 | 3.4350 | 3.3300 | 3.3650 | 3.3650 | 224,042 |
| 22 mar 2024 | 3.4500 | 3.4500 | 3.3750 | 3.3800 | 3.3800 | 58,051 |
| 21 mar 2024 | 3.4550 | 3.4600 | 3.3900 | 3.4200 | 3.4200 | 208,280 |
| 20 mar 2024 | 3.4900 | 3.5050 | 3.4250 | 3.4400 | 3.4400 | 94,691 |
| 19 mar 2024 | 3.5300 | 3.5300 | 3.4850 | 3.4900 | 3.4900 | 54,618 |
| 18 mar 2024 | 3.5550 | 3.5550 | 3.4600 | 3.5250 | 3.5250 | 137,945 |
| 15 mar 2024 | 3.6100 | 3.6600 | 3.5050 | 3.5050 | 3.5050 | 192,152 |
| 14 mar 2024 | 3.6100 | 3.7000 | 3.5600 | 3.5950 | 3.5950 | 367,946 |
| 13 mar 2024 | 3.4850 | 3.5750 | 3.4850 | 3.5550 | 3.5550 | 133,325 |
| 12 mar 2024 | 3.4700 | 3.5350 | 3.4450 | 3.5000 | 3.5000 | 150,203 |
| 11 mar 2024 | 3.4450 | 3.4700 | 3.3950 | 3.4700 | 3.4700 | 103,483 |
| 08 mar 2024 | 3.4200 | 3.4600 | 3.4050 | 3.4400 | 3.4400 | 85,094 |
| 07 mar 2024 | 3.3850 | 3.4500 | 3.3750 | 3.4350 | 3.4350 | 112,970 |
| 06 mar 2024 | 3.3800 | 3.4000 | 3.3450 | 3.3700 | 3.3700 | 86,054 |
| 05 mar 2024 | 3.3800 | 3.4000 | 3.3550 | 3.3700 | 3.3700 | 129,530 |
| 04 mar 2024 | 3.4500 | 3.4600 | 3.3900 | 3.4000 | 3.4000 | 134,804 |
| 01 mar 2024 | 3.4300 | 3.4350 | 3.3850 | 3.4150 | 3.4150 | 105,548 |
| 29 feb 2024 | 3.3950 | 3.4600 | 3.3250 | 3.3950 | 3.3950 | 443,921 |
| 28 feb 2024 | 3.4150 | 3.4400 | 3.3550 | 3.3900 | 3.3900 | 162,764 |
| 27 feb 2024 | 3.3900 | 3.4250 | 3.3600 | 3.4200 | 3.4200 | 211,526 |
| 26 feb 2024 | 3.6000 | 3.6000 | 3.3650 | 3.3650 | 3.3650 | 843,848 |
| 23 feb 2024 | 3.6050 | 3.6450 | 3.5550 | 3.6150 | 3.6150 | 327,722 |
| 22 feb 2024 | 3.6150 | 3.6450 | 3.5900 | 3.6250 | 3.6250 | 127,821 |
| 21 feb 2024 | 3.6200 | 3.6550 | 3.6000 | 3.6000 | 3.6000 | 90,015 |
| 20 feb 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6100 | 3.6100 | 204,308 |
| 19 feb 2024 | 3.6200 | 3.6850 | 3.6150 | 3.6350 | 3.6350 | 138,972 |
| 16 feb 2024 | 3.6250 | 3.7350 | 3.6250 | 3.6950 | 3.6950 | 111,765 |
| 15 feb 2024 | 3.7550 | 3.7550 | 3.6500 | 3.6600 | 3.6600 | 58,117 |
| 14 feb 2024 | 3.6700 | 3.7150 | 3.6000 | 3.6850 | 3.6850 | 82,123 |
| 13 feb 2024 | 3.7400 | 3.7400 | 3.6350 | 3.6750 | 3.6750 | 123,780 |
| 12 feb 2024 | 3.6650 | 3.7550 | 3.6600 | 3.6950 | 3.6950 | 129,241 |
| 09 feb 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6250 | 3.6250 | 47,328 |
| 08 feb 2024 | 3.6550 | 3.6550 | 3.6100 | 3.6350 | 3.6350 | 85,699 |
| 07 feb 2024 | 3.6050 | 3.7200 | 3.6050 | 3.6150 | 3.6150 | 135,786 |
| 06 feb 2024 | 3.7050 | 3.7100 | 3.6200 | 3.7000 | 3.7000 | 63,821 |
| 05 feb 2024 | 3.8000 | 3.8200 | 3.6950 | 3.7050 | 3.7050 | 158,591 |
| 02 feb 2024 | 3.8200 | 3.8250 | 3.7850 | 3.7850 | 3.7850 | 80,454 |
| 01 feb 2024 | 3.8250 | 3.8250 | 3.7700 | 3.7750 | 3.7750 | 67,249 |
| 31 ene 2024 | 3.8250 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 84,698 |
| 30 ene 2024 | 3.8050 | 3.8450 | 3.8000 | 3.8200 | 3.8200 | 117,435 |
| 29 ene 2024 | 3.7500 | 3.8050 | 3.7200 | 3.8050 | 3.8050 | 112,153 |
| 26 ene 2024 | 3.7800 | 3.7900 | 3.7100 | 3.7650 | 3.7650 | 155,599 |
| 25 ene 2024 | 3.7700 | 3.7700 | 3.6900 | 3.7500 | 3.7500 | 57,770 |
| 24 ene 2024 | 3.7050 | 3.7950 | 3.7050 | 3.7700 | 3.7700 | 66,391 |
| 23 ene 2024 | 3.7900 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | 66,911 |
| 22 ene 2024 | 3.7050 | 3.8050 | 3.6750 | 3.7650 | 3.7650 | 161,120 |
| 19 ene 2024 | 3.6450 | 3.7100 | 3.6450 | 3.6800 | 3.6800 | 38,461 |
| 18 ene 2024 | 3.6850 | 3.6900 | 3.6450 | 3.6800 | 3.6800 | 45,239 |
| 17 ene 2024 | 3.6700 | 3.6850 | 3.6200 | 3.6500 | 3.6500 | 84,658 |
| 16 ene 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6700 | 3.6700 | 85,490 |
| 15 ene 2024 | 3.6550 | 3.6900 | 3.5850 | 3.6800 | 3.6800 | 94,633 |
| 12 ene 2024 | 3.6400 | 3.6700 | 3.5800 | 3.6400 | 3.6400 | 159,006 |
| 11 ene 2024 | 3.6750 | 3.6850 | 3.5950 | 3.5950 | 3.5950 | 108,577 |
| 10 ene 2024 | 3.6550 | 3.7000 | 3.6250 | 3.6300 | 3.6300 | 175,164 |
| 09 ene 2024 | 3.6400 | 3.6800 | 3.6150 | 3.6700 | 3.6700 | 100,004 |
| 08 ene 2024 | 3.6250 | 3.6550 | 3.5800 | 3.6550 | 3.6550 | 99,062 |
| 05 ene 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6250 | 3.6250 | 93,335 |
| 04 ene 2024 | 3.6550 | 3.6600 | 3.6050 | 3.6350 | 3.6350 | 53,645 |
| 03 ene 2024 | 3.6050 | 3.6350 | 3.5850 | 3.5900 | 3.5900 | 93,101 |
| 02 ene 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6500 | 3.6500 | 82,529 |
| 29 dic 2023 | 3.5950 | 3.6250 | 3.5700 | 3.6000 | 3.6000 | 95,936 |
| 28 dic 2023 | 3.6000 | 3.6150 | 3.5800 | 3.6000 | 3.6000 | 73,004 |
| 27 dic 2023 | 3.6000 | 3.6450 | 3.5900 | 3.6150 | 3.6150 | 95,583 |
| 22 dic 2023 | 3.6750 | 3.6750 | 3.6000 | 3.6100 | 3.6100 | 70,998 |
| *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.