U.S. markets closed
F S&P 500
5,533.75 +12.25 (+0.22%) F Dow Jones
39,514.00 +45.00 (+0.11%) F Nasdaq
19,971.50 +44.25 (+0.22%) E-mini Russell 2000 Index Futur
2,073.20 +8.20 (+0.40%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,335.10 -4.50 (-0.19%)
Dn Agrar Group S.A. (DN.RO)
BVB - BVB Precio retrasado. Moneda en RON.
Añadir a la lista de seguimiento
Al cierre: 05:49PM EEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en RONDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.6500 | 1.6600 | 1.6350 | 1.6600 | 1.6600 | 80,108 |
| 27 jun 2024 | 1.6500 | 1.6500 | 1.6350 | 1.6450 | 1.6450 | 40,669 |
| 26 jun 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 80,594 |
| 25 jun 2024 | 1.6450 | 1.6500 | 1.6450 | 1.6500 | 1.6500 | 12,244 |
| 21 jun 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6450 | 1.6450 | 21,961 |
| 20 jun 2024 | 1.6350 | 1.6500 | 1.6300 | 1.6450 | 1.6450 | 7,957 |
| 19 jun 2024 | 1.6450 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 73,450 |
| 18 jun 2024 | 1.6350 | 1.6450 | 1.6300 | 1.6450 | 1.6450 | 23,845 |
| 17 jun 2024 | 1.6450 | 1.6450 | 1.6300 | 1.6300 | 1.6300 | 25,017 |
| 14 jun 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 67,844 |
| 13 jun 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 163,954 |
| 12 jun 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 83,071 |
| 11 jun 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 130,624 |
| 10 jun 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 27,087 |
| 07 jun 2024 | 1.5400 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 83,228 |
| 06 jun 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 105,907 |
| 05 jun 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 38,545 |
| 04 jun 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5150 | 1.5150 | 109,114 |
| 03 jun 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 52,876 |
| 31 may 2024 | 1.4950 | 1.5050 | 1.4800 | 1.4900 | 1.4900 | 205,485 |
| 30 may 2024 | 1.4750 | 1.4900 | 1.4750 | 1.4900 | 1.4900 | 118,571 |
| 29 may 2024 | 1.5000 | 1.5050 | 1.4650 | 1.4900 | 1.4900 | 277,294 |
| 28 may 2024 | 1.5200 | 1.5200 | 1.4950 | 1.5050 | 1.5050 | 542,058 |
| 27 may 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5400 | 1.5400 | 108,691 |
| 24 may 2024 | 1.5250 | 1.5550 | 1.5250 | 1.5500 | 1.5500 | 85,001 |
| 23 may 2024 | 1.5350 | 1.5350 | 1.5300 | 1.5300 | 1.5300 | 15,357 |
| 22 may 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 111,856 |
| 21 may 2024 | 1.5600 | 1.5600 | 1.5350 | 1.5450 | 1.5450 | 129,753 |
| 20 may 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 127,047 |
| 17 may 2024 | 1.5450 | 1.5600 | 1.5350 | 1.5600 | 1.5600 | 66,010 |
| 16 may 2024 | 1.5450 | 1.5500 | 1.5250 | 1.5400 | 1.5400 | 41,230 |
| 15 may 2024 | 1.5400 | 1.5450 | 1.5350 | 1.5400 | 1.5400 | 18,652 |
| 14 may 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5450 | 1.5450 | 20,532 |
| 13 may 2024 | 1.5650 | 1.5650 | 1.5350 | 1.5500 | 1.5500 | 39,519 |
| 10 may 2024 | 1.5500 | 1.5600 | 1.5350 | 1.5600 | 1.5600 | 59,325 |
| 09 may 2024 | 1.5650 | 1.5650 | 1.5400 | 1.5500 | 1.5500 | 33,290 |
| 08 may 2024 | 1.5650 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 26,092 |
| 07 may 2024 | 1.5850 | 1.5850 | 1.5550 | 1.5650 | 1.5650 | 168,379 |
| 02 may 2024 | 1.5900 | 1.5900 | 1.5750 | 1.5800 | 1.5800 | 19,157 |
| 30 abr 2024 | 1.5900 | 1.5900 | 1.5750 | 1.5900 | 1.5900 | 54,359 |
| 29 abr 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5900 | 1.5900 | 20,165 |
| 26 abr 2024 | 1.5950 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 20,298 |
| 25 abr 2024 | 1.5950 | 1.5950 | 1.5750 | 1.5950 | 1.5950 | 14,518 |
| 24 abr 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5950 | 1.5950 | 15,749 |
| 23 abr 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 15,333 |
| 22 abr 2024 | 1.5650 | 1.6000 | 1.5650 | 1.5700 | 1.5700 | 111,043 |
| 19 abr 2024 | 1.5800 | 1.5900 | 1.5550 | 1.5650 | 1.5650 | 83,560 |
| 18 abr 2024 | 1.5700 | 1.5800 | 1.5550 | 1.5800 | 1.5800 | 17,888 |
| 17 abr 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 88,550 |
| 16 abr 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 103,930 |
| 15 abr 2024 | 1.6000 | 1.6150 | 1.5700 | 1.5850 | 1.5850 | 45,524 |
| 12 abr 2024 | 1.6200 | 1.6200 | 1.5850 | 1.5850 | 1.5850 | 98,550 |
| 11 abr 2024 | 1.6250 | 1.6250 | 1.5950 | 1.6100 | 1.6100 | 59,866 |
| 10 abr 2024 | 1.6250 | 1.6300 | 1.6000 | 1.6250 | 1.6250 | 219,879 |
| 09 abr 2024 | 1.6150 | 1.6250 | 1.6150 | 1.6200 | 1.6200 | 48,813 |
| 08 abr 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6150 | 1.6150 | 52,235 |
| 05 abr 2024 | 1.6200 | 1.6300 | 1.5950 | 1.6250 | 1.6250 | 139,426 |
| 04 abr 2024 | 1.5900 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 154,926 |
| 03 abr 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 123,818 |
| 02 abr 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 175,011 |
| 01 abr 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5700 | 1.5700 | 276,500 |
| 29 mar 2024 | 1.6350 | 1.6350 | 1.5900 | 1.6100 | 1.6100 | 179,772 |
| 28 mar 2024 | 1.6300 | 1.6350 | 1.6100 | 1.6350 | 1.6350 | 51,060 |
| 27 mar 2024 | 1.6000 | 1.6150 | 1.6000 | 1.6150 | 1.6150 | 209,541 |
| 26 mar 2024 | 1.5900 | 1.6000 | 1.5850 | 1.6000 | 1.6000 | 51,023 |
| 25 mar 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 194,198 |
| 22 mar 2024 | 1.5100 | 1.5200 | 1.4950 | 1.5200 | 1.5200 | 214,763 |
| 21 mar 2024 | 1.5150 | 1.5150 | 1.4900 | 1.5100 | 1.5100 | 223,598 |
| 20 mar 2024 | 1.5100 | 1.5150 | 1.5000 | 1.5150 | 1.5150 | 43,413 |
| 19 mar 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 205,429 |
| 18 mar 2024 | 1.5200 | 1.5250 | 1.5000 | 1.5250 | 1.5250 | 97,745 |
| 15 mar 2024 | 1.5400 | 1.5400 | 1.4950 | 1.5000 | 1.5000 | 224,285 |
| 14 mar 2024 | 1.5350 | 1.5350 | 1.5000 | 1.5200 | 1.5200 | 396,618 |
| 13 mar 2024 | 1.5100 | 1.5350 | 1.5100 | 1.5200 | 1.5200 | 85,829 |
| 12 mar 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 184,665 |
| 11 mar 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 95,754 |
| 08 mar 2024 | 1.5350 | 1.5350 | 1.4900 | 1.5000 | 1.5000 | 309,753 |
| 07 mar 2024 | 1.5400 | 1.5600 | 1.5150 | 1.5350 | 1.5350 | 158,427 |
| 06 mar 2024 | 1.5700 | 1.5700 | 1.5250 | 1.5400 | 1.5400 | 279,520 |
| 05 mar 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 228,910 |
| 04 mar 2024 | 1.5800 | 1.5950 | 1.5700 | 1.5900 | 1.5900 | 93,453 |
| 01 mar 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 67,223 |
| 29 feb 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 18,155 |
| 28 feb 2024 | 1.5400 | 1.5650 | 1.5400 | 1.5550 | 1.5550 | 37,814 |
| 27 feb 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 92,822 |
| 26 feb 2024 | 1.5950 | 1.5950 | 1.5500 | 1.5700 | 1.5700 | 164,848 |
| 23 feb 2024 | 1.5800 | 1.6050 | 1.5650 | 1.6000 | 1.6000 | 150,667 |
| 22 feb 2024 | 1.6300 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 301,283 |
| 21 feb 2024 | 1.6300 | 1.6450 | 1.6300 | 1.6400 | 1.6400 | 13,514 |
| 20 feb 2024 | 1.6400 | 1.6550 | 1.6250 | 1.6400 | 1.6400 | 74,633 |
| 19 feb 2024 | 1.6400 | 1.6400 | 1.6350 | 1.6400 | 1.6400 | 31,311 |
| 16 feb 2024 | 1.6550 | 1.6550 | 1.6100 | 1.6250 | 1.6250 | 110,031 |
| 15 feb 2024 | 1.6600 | 1.6600 | 1.6050 | 1.6200 | 1.6200 | 109,519 |
| 14 feb 2024 | 1.6600 | 1.6650 | 1.6300 | 1.6600 | 1.6600 | 82,223 |
| 13 feb 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 268,796 |
| 12 feb 2024 | 1.6000 | 1.6650 | 1.6000 | 1.6600 | 1.6600 | 198,223 |
| 09 feb 2024 | 1.6050 | 1.6200 | 1.5850 | 1.5950 | 1.5950 | 281,470 |
| 08 feb 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 386,674 |
| 07 feb 2024 | 1.4200 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 84,427 |
| 06 feb 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 246,732 |
| *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.