U.S. markets open in 2 hours 33 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,475.00 -51.00 (-0.13%) F Nasdaq
20,015.00 +42.75 (+0.21%) E-mini Russell 2000 Index Futur
2,039.10 -5.80 (-0.28%) Petróleo
81.53 +0.70 (+0.87%) Oro
2,321.00 -9.80 (-0.42%)
Empresaria Group PLC (EIM.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 3,000 |
| 25 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 24 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 21 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 20 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 19 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 18 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 17 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 14 jun 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 13 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 12 jun 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 11 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 10 jun 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 07 jun 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 06 jun 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 05 jun 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 04 jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 03 jun 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| 31 may 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 30 may 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
| 29 may 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
| 28 may 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 27 may 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 24 may 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 23 may 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 23 may 2024 | 0.01 Dividendo | |||||
| 22 may 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4200 | - |
| 21 may 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4180 | - |
| 20 may 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4180 | - |
| 17 may 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4161 | - |
| 16 may 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4161 | - |
| 15 may 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4161 | - |
| 14 may 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4161 | - |
| 13 may 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4161 | - |
| 10 may 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4220 | - |
| 09 may 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4102 | - |
| 08 may 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4005 | - |
| 07 may 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4005 | - |
| 06 may 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4005 | - |
| 03 may 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4024 | - |
| 02 may 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4024 | - |
| 30 abr 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4024 | - |
| 29 abr 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4024 | - |
| 26 abr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4005 | - |
| 25 abr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4005 | - |
| 24 abr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4005 | - |
| 23 abr 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.3927 | - |
| 22 abr 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3848 | - |
| 19 abr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3751 | - |
| 18 abr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3751 | - |
| 17 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3770 | - |
| 16 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3770 | - |
| 15 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3770 | - |
| 12 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3770 | - |
| 11 abr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3751 | - |
| 10 abr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3751 | - |
| 09 abr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3809 | - |
| 08 abr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3751 | - |
| 05 abr 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3848 | - |
| 04 abr 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3848 | - |
| 03 abr 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 02 abr 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 28 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 27 mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3848 | - |
| 26 mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3848 | - |
| 25 mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3848 | - |
| 22 mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3848 | - |
| 21 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 20 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 19 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 18 mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3829 | - |
| 15 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 14 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 13 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 12 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 11 mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3887 | - |
| 08 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 07 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 06 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 05 mar 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.3927 | - |
| 04 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 01 mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 29 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 28 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 27 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 26 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 23 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 22 feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3848 | - |
| 21 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 20 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 19 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3868 | - |
| 16 feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.3927 | - |
| 15 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3809 | - |
| 14 feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3829 | - |
| 13 feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3829 | - |
| 12 feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3653 | - |
| 09 feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3653 | - |
| 08 feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3653 | - |
| 07 feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3653 | - |
| 06 feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3653 | - |
| *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.