U.S. markets open in 5 hours 17 minutes
F S&P 500
5,530.25 +8.75 (+0.16%) F Dow Jones
39,498.00 +29.00 (+0.07%) F Nasdaq
19,962.75 +35.50 (+0.18%) E-mini Russell 2000 Index Futur
2,074.40 +9.40 (+0.46%) Petróleo
82.16 +0.62 (+0.76%) Oro
2,332.70 -6.90 (-0.29%)
Borussia Dortmund GmbH & Co KGaA (BVB.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1 |
| 28 jun 2024 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.5500 | 1 |
| 27 jun 2024 | 3.4650 | 3.5200 | 3.4650 | 3.5200 | 3.5200 | 1,000 |
| 26 jun 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 25 jun 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 24 jun 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 21 jun 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 20 jun 2024 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | 3.4500 | 2,000 |
| 19 jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 18 jun 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 600 |
| 17 jun 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 14 jun 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 850 |
| 13 jun 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 12 jun 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 11 jun 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 590 |
| 10 jun 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 07 jun 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 06 jun 2024 | 3.6900 | 3.6900 | 3.5750 | 3.5750 | 3.5750 | 2 |
| 05 jun 2024 | 3.7750 | 3.7750 | 3.6850 | 3.6900 | 3.6900 | 1,050 |
| 04 jun 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 03 jun 2024 | 3.8550 | 3.8550 | 3.8100 | 3.8450 | 3.8450 | 12,308 |
| 31 may 2024 | 4.1500 | 4.1600 | 4.1450 | 4.1450 | 4.1450 | 6,500 |
| 30 may 2024 | 4.1850 | 4.1850 | 4.1500 | 4.1500 | 4.1500 | 120 |
| 29 may 2024 | 4.2200 | 4.2200 | 4.1950 | 4.1950 | 4.1950 | 2,750 |
| 28 may 2024 | 4.1450 | 4.2200 | 4.1450 | 4.2200 | 4.2200 | 510 |
| 27 may 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 24 may 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 23 may 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 22 may 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 21 may 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 20 may 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 17 may 2024 | 4.0250 | 4.0850 | 4.0150 | 4.0850 | 4.0850 | 608 |
| 16 may 2024 | 4.0100 | 4.0250 | 4.0100 | 4.0250 | 4.0250 | 1,000 |
| 15 may 2024 | 4.0350 | 4.0350 | 4.0000 | 4.0000 | 4.0000 | 50 |
| 14 may 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 13 may 2024 | 4.1800 | 4.1800 | 4.0550 | 4.0550 | 4.0550 | 2,001 |
| 10 may 2024 | 4.1500 | 4.1850 | 4.1500 | 4.1850 | 4.1850 | 30 |
| 09 may 2024 | 4.1850 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 525 |
| 08 may 2024 | 4.3050 | 4.3150 | 4.2000 | 4.2000 | 4.2000 | 1,741 |
| 07 may 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 90 |
| 06 may 2024 | 3.8550 | 3.9400 | 3.8550 | 3.9400 | 3.9400 | 420 |
| 03 may 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 02 may 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8550 | 3.8550 | 1,030 |
| 30 abr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 29 abr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 26 abr 2024 | 3.6950 | 3.6950 | 3.6600 | 3.6600 | 3.6600 | 1,000 |
| 25 abr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 24 abr 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 23 abr 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 22 abr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 19 abr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 18 abr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 17 abr 2024 | 3.6550 | 3.6550 | 3.5900 | 3.6400 | 3.6400 | 1,015 |
| 16 abr 2024 | 3.4150 | 3.6100 | 3.4150 | 3.6100 | 3.6100 | 1,010 |
| 15 abr 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 610 |
| 12 abr 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 11 abr 2024 | 3.4550 | 3.4550 | 3.4500 | 3.4500 | 3.4500 | 10 |
| 10 abr 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 09 abr 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 08 abr 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 05 abr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 04 abr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 03 abr 2024 | 3.4450 | 3.4450 | 3.4250 | 3.4250 | 3.4250 | 300 |
| 02 abr 2024 | 3.4150 | 3.4900 | 3.4150 | 3.4900 | 3.4900 | 1,000 |
| 28 mar 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 27 mar 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 26 mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 25 mar 2024 | 3.3900 | 3.4100 | 3.3900 | 3.4100 | 3.4100 | 3 |
| 22 mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 21 mar 2024 | 3.4800 | 3.4800 | 3.3900 | 3.3900 | 3.3900 | 311 |
| 20 mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 19 mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 18 mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 100 |
| 15 mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 50 |
| 14 mar 2024 | 3.7450 | 3.7450 | 3.6200 | 3.6200 | 3.6200 | 27 |
| 13 mar 2024 | 3.5300 | 3.6200 | 3.5000 | 3.6200 | 3.6200 | 4,011 |
| 12 mar 2024 | 3.4650 | 3.5300 | 3.4650 | 3.5300 | 3.5300 | 50 |
| 11 mar 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 08 mar 2024 | 3.4100 | 3.4750 | 3.4100 | 3.4550 | 3.4550 | 270 |
| 07 mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 06 mar 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 05 mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 04 mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 01 mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 29 feb 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 28 feb 2024 | 3.4150 | 3.4150 | 3.3550 | 3.3850 | 3.3850 | 340 |
| 27 feb 2024 | 3.4050 | 3.4150 | 3.4050 | 3.4150 | 3.4150 | 1,000 |
| 26 feb 2024 | 3.5800 | 3.5800 | 3.4050 | 3.4050 | 3.4050 | 422 |
| 23 feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 22 feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 21 feb 2024 | 3.6900 | 3.6900 | 3.6200 | 3.6200 | 3.6200 | 100 |
| 20 feb 2024 | 3.6300 | 3.7350 | 3.6300 | 3.7350 | 3.7350 | 5 |
| 19 feb 2024 | 3.7000 | 3.7000 | 3.6250 | 3.6250 | 3.6250 | 15 |
| 16 feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 14 feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 13 feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 12 feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 09 feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 08 feb 2024 | 3.6250 | 3.6500 | 3.6250 | 3.6500 | 3.6500 | 190 |
| *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.