Intercontinental Exchange Inc (IC2.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:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | 7 |
| 03 jul 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | - |
| 02 jul 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
| 01 jul 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
| 28 jun 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
| 27 jun 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 26 jun 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 25 jun 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
| 24 jun 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 21 jun 2024 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | - |
| 20 jun 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
| 19 jun 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
| 18 jun 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
| 17 jun 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
| 14 jun 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
| 13 jun 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
| 13 jun 2024 | 0.45 Dividendo | |||||
| 12 jun 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.51 | - |
| 11 jun 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.31 | - |
| 10 jun 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.39 | - |
| 07 jun 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.06 | - |
| 06 jun 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.39 | - |
| 05 jun 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.29 | - |
| 04 jun 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 121.58 | - |
| 03 jun 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 122.84 | - |
| 31 may 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.24 | - |
| 30 may 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.33 | - |
| 29 may 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 121.86 | - |
| 28 may 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.53 | - |
| 27 may 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 124.71 | - |
| 24 may 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.37 | - |
| 23 may 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 125.69 | - |
| 22 may 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.51 | - |
| 21 may 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 124.99 | - |
| 20 may 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 126.32 | - |
| 17 may 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.33 | - |
| 16 may 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 125.81 | - |
| 15 may 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.33 | - |
| 14 may 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.12 | - |
| 13 may 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 123.57 | - |
| 10 may 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 124.77 | - |
| 09 may 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.17 | - |
| 08 may 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 123.63 | - |
| 07 may 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.18 | - |
| 06 may 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.50 | - |
| 03 may 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 117.71 | - |
| 02 may 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.11 | - |
| 30 abr 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.24 | - |
| 29 abr 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.22 | - |
| 26 abr 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.28 | - |
| 25 abr 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 122.64 | - |
| 24 abr 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 122.92 | - |
| 23 abr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 122.70 | - |
| 22 abr 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.54 | - |
| 19 abr 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.48 | - |
| 18 abr 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 121.82 | - |
| 17 abr 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.44 | - |
| 16 abr 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 121.82 | - |
| 15 abr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.85 | - |
| 12 abr 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 123.87 | - |
| 11 abr 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 122.86 | - |
| 10 abr 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 123.57 | - |
| 09 abr 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.09 | - |
| 08 abr 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.22 | - |
| 05 abr 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.53 | - |
| 04 abr 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 125.94 | - |
| 03 abr 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.40 | - |
| 02 abr 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 126.70 | - |
| 28 mar 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.75 | - |
| 27 mar 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 125.94 | - |
| 26 mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.35 | - |
| 25 mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.95 | - |
| 22 mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.34 | - |
| 21 mar 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 123.75 | - |
| 20 mar 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 123.75 | - |
| 19 mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.96 | - |
| 18 mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.96 | - |
| 15 mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.55 | - |
| 14 mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.55 | - |
| 14 mar 2024 | 0.45 Dividendo | |||||
| 13 mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.10 | - |
| 12 mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 123.90 | - |
| 11 mar 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.29 | - |
| 08 mar 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 125.49 | - |
| 07 mar 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 126.48 | - |
| 06 mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.08 | - |
| 05 mar 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.69 | - |
| 04 mar 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.29 | - |
| 01 mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.08 | - |
| 29 feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 126.68 | - |
| 28 feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 126.68 | - |
| 27 feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.69 | - |
| 26 feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 126.48 | - |
| 23 feb 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 127.48 | - |
| 22 feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.09 | - |
| 21 feb 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 124.90 | - |
| 20 feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.69 | - |
| 19 feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 125.89 | - |
| 16 feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.69 | - |
| 15 feb 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.29 | - |
| *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.