U.S. markets closed
F S&P 500
5,106.75 +15.25 (+0.30%) F Dow Jones
38,618.00 +236.00 (+0.61%) F Nasdaq
17,765.50 +115.75 (+0.66%) E-mini Russell 2000 Index Futur
2,023.80 -3.40 (-0.17%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,309.60 0.00 (0.00%)
Orange SA (FTE.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 200 |
| 30 abr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 29 abr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 26 abr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 25 abr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 24 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 23 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 22 abr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 19 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 18 abr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 17 abr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 16 abr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 15 abr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 12 abr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 11 abr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 10 abr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 09 abr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 08 abr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 05 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 04 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 03 abr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 02 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 28 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 27 mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 26 mar 2024 | 10.56 | 10.64 | 10.56 | 10.64 | 10.64 | 200 |
| 25 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 21 mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 20 mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 19 mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 18 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 15 mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 14 mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 13 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 12 mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 11 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 08 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 07 mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 06 mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 05 mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 04 mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 01 mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 29 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 28 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 27 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 26 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 23 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 22 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 21 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 20 feb 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1,000 |
| 19 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 16 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 15 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 14 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 13 feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 12 feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 09 feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 08 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 07 feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 06 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 05 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 02 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 01 feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 31 ene 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 30 ene 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 29 ene 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 26 ene 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 25 ene 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 24 ene 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 23 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 22 ene 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 19 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 18 ene 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 17 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 16 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 15 ene 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 12 ene 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 11 ene 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 10 ene 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 09 ene 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 08 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 05 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 04 ene 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 03 ene 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 02 ene 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 29 dic 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 28 dic 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 27 dic 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 22 dic 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 21 dic 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 dic 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 19 dic 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 18 dic 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 15 dic 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 14 dic 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 13 dic 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 12 dic 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 11 dic 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 08 dic 2023 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | 50 |
| 07 dic 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| *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.