U.S. markets open in 7 hours 27 minutes
F S&P 500
5,556.50 +10.50 (+0.19%) F Dow Jones
39,533.00 -17.00 (-0.04%) F Nasdaq
20,103.50 +64.00 (+0.32%) E-mini Russell 2000 Index Futur
2,065.60 +5.50 (+0.27%) Petróleo
82.31 +0.57 (+0.70%) Oro
2,337.50 +0.90 (+0.04%)
Recon Technology Ltd (HRC1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:30PM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 26 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 25 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 24 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 21 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 20 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 19 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 18 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 17 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 14 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 13 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 12 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 11 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 10 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 07 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 06 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 05 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 04 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 03 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 31 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 30 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 29 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 28 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 27 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 24 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 23 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 22 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 21 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 20 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 17 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 16 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 15 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 14 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 13 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 10 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 09 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 08 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 07 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 06 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 03 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 02 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 02 may 2024 | 1:18 División de acciones | |||||
| 30 abr 2024 | 1.6290 | 1.6650 | 1.4850 | 1.6110 | 1.6110 | - |
| 29 abr 2024 | 1.5300 | 1.6200 | 1.4040 | 1.5930 | 1.5930 | - |
| 26 abr 2024 | 1.3770 | 1.9080 | 1.3770 | 1.6110 | 1.6110 | - |
| 25 abr 2024 | 1.4670 | 1.5480 | 1.3770 | 1.4850 | 1.4850 | - |
| 24 abr 2024 | 1.7010 | 1.7280 | 1.3860 | 1.4400 | 1.4400 | - |
| 23 abr 2024 | 1.7820 | 1.7820 | 1.7100 | 1.7370 | 1.7370 | - |
| 22 abr 2024 | 1.8540 | 1.8540 | 1.6920 | 1.7640 | 1.7640 | - |
| 19 abr 2024 | 1.6650 | 1.8180 | 1.6650 | 1.7550 | 1.7550 | - |
| 18 abr 2024 | 1.6830 | 1.8360 | 1.6650 | 1.6650 | 1.6650 | - |
| 17 abr 2024 | 1.8360 | 1.8360 | 1.6740 | 1.7100 | 1.7100 | - |
| 16 abr 2024 | 2.3040 | 2.3580 | 2.0520 | 2.0700 | 2.0700 | - |
| 15 abr 2024 | 2.6820 | 2.8440 | 2.3040 | 2.5380 | 2.5380 | - |
| 12 abr 2024 | 2.4300 | 3.0960 | 2.2860 | 2.9160 | 2.9160 | - |
| 11 abr 2024 | 2.5020 | 2.6280 | 2.4120 | 2.4120 | 2.4120 | - |
| 10 abr 2024 | 2.2680 | 2.2680 | 2.1960 | 2.2500 | 2.2500 | - |
| 09 abr 2024 | 2.2680 | 2.2860 | 2.1960 | 2.2500 | 2.2500 | - |
| 08 abr 2024 | 2.2500 | 2.3220 | 2.1600 | 2.2320 | 2.2320 | - |
| 05 abr 2024 | 2.0700 | 2.2500 | 2.0700 | 2.2500 | 2.2500 | - |
| 04 abr 2024 | 2.2680 | 2.2680 | 2.1780 | 2.1960 | 2.1960 | - |
| 03 abr 2024 | 2.3220 | 2.3220 | 2.1240 | 2.2140 | 2.2140 | - |
| 02 abr 2024 | 2.3940 | 2.4660 | 2.2500 | 2.3760 | 2.3760 | - |
| 28 mar 2024 | 2.3184 | 2.3724 | 2.2464 | 2.3724 | 2.3724 | - |
| 27 mar 2024 | 2.2140 | 2.3220 | 2.2140 | 2.2536 | 2.2536 | - |
| 26 mar 2024 | 2.2608 | 2.3148 | 2.2356 | 2.2356 | 2.2356 | - |
| 25 mar 2024 | 2.2860 | 2.4264 | 2.2284 | 2.2536 | 2.2536 | - |
| 22 mar 2024 | 2.2644 | 2.3256 | 2.2644 | 2.2896 | 2.2896 | - |
| 21 mar 2024 | 2.2932 | 2.3256 | 2.2536 | 2.2608 | 2.2608 | - |
| 20 mar 2024 | 2.2176 | 2.3256 | 2.2176 | 2.2896 | 2.2896 | - |
| 19 mar 2024 | 2.2716 | 2.3256 | 2.1816 | 2.2248 | 2.2248 | - |
| 18 mar 2024 | 2.3184 | 2.3688 | 2.2860 | 2.3688 | 2.3688 | - |
| 15 mar 2024 | 2.2860 | 2.3616 | 2.2860 | 2.3580 | 2.3580 | - |
| 14 mar 2024 | 2.4840 | 2.5920 | 2.3076 | 2.3796 | 2.3796 | - |
| 13 mar 2024 | 2.4624 | 2.6892 | 2.4516 | 2.4516 | 2.4516 | - |
| 12 mar 2024 | 2.4084 | 2.5236 | 2.4084 | 2.5236 | 2.5236 | - |
| 11 mar 2024 | 2.3940 | 2.4984 | 2.3868 | 2.4444 | 2.4444 | - |
| 08 mar 2024 | 2.4516 | 2.5452 | 2.4264 | 2.4264 | 2.4264 | - |
| 07 mar 2024 | 2.5416 | 2.5596 | 2.4588 | 2.4588 | 2.4588 | - |
| 06 mar 2024 | 2.6424 | 2.6784 | 2.5488 | 2.5560 | 2.5560 | - |
| 05 mar 2024 | 2.7288 | 2.7288 | 2.6244 | 2.6460 | 2.6460 | - |
| 04 mar 2024 | 2.7756 | 2.7756 | 2.6928 | 2.7324 | 2.7324 | - |
| 01 mar 2024 | 2.7612 | 2.8368 | 2.7324 | 2.7576 | 2.7576 | - |
| 29 feb 2024 | 2.7900 | 2.8548 | 2.6820 | 2.8116 | 2.8116 | - |
| 28 feb 2024 | 2.7504 | 2.8296 | 2.7180 | 2.7900 | 2.7900 | - |
| 27 feb 2024 | 2.6244 | 2.7612 | 2.5956 | 2.7612 | 2.7612 | - |
| 26 feb 2024 | 2.6640 | 2.6856 | 2.5848 | 2.6100 | 2.6100 | - |
| 23 feb 2024 | 2.7648 | 2.8944 | 2.6604 | 2.6676 | 2.6676 | - |
| 22 feb 2024 | 2.7468 | 2.8260 | 2.7360 | 2.7936 | 2.7936 | - |
| 21 feb 2024 | 2.8476 | 2.9628 | 2.7900 | 2.8440 | 2.8440 | - |
| 20 feb 2024 | 2.9160 | 2.9988 | 2.9088 | 2.9484 | 2.9484 | - |
| 19 feb 2024 | 2.9124 | 2.9844 | 2.9124 | 2.9124 | 2.9124 | - |
| 16 feb 2024 | 3.0276 | 3.1032 | 2.9484 | 2.9484 | 2.9484 | - |
| 15 feb 2024 | 2.5776 | 3.0276 | 2.5776 | 2.9988 | 2.9988 | - |
| 14 feb 2024 | 2.6928 | 2.7288 | 2.6532 | 2.7000 | 2.7000 | - |
| 13 feb 2024 | 2.6640 | 2.6856 | 2.5524 | 2.6100 | 2.6100 | - |
| 12 feb 2024 | 2.6028 | 2.7540 | 2.5992 | 2.6640 | 2.6640 | - |
| 09 feb 2024 | 2.5128 | 2.6100 | 2.5128 | 2.6028 | 2.6028 | - |
| 08 feb 2024 | 2.4516 | 2.7864 | 2.2788 | 2.5488 | 2.5488 | - |
| 07 feb 2024 | 2.4300 | 3.2220 | 2.4264 | 2.4732 | 2.4732 | - |
| *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.