U.S. markets open in 43 minutes
F S&P 500
5,526.50 -10.50 (-0.19%) F Dow Jones
39,426.00 -100.00 (-0.25%) F Nasdaq
19,942.75 -29.50 (-0.15%) E-mini Russell 2000 Index Futur
2,035.10 -9.80 (-0.48%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,329.50 -1.30 (-0.06%)
INTEGRA RES CORP. (IRV.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 02:00PM 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 | 0.8320 | 0.8440 | 0.8320 | 0.8420 | 0.8420 | 50 |
| 25 jun 2024 | 0.8880 | 0.9000 | 0.8520 | 0.8520 | 0.8520 | - |
| 24 jun 2024 | 0.9060 | 0.9060 | 0.8860 | 0.9000 | 0.9000 | - |
| 21 jun 2024 | 0.9640 | 0.9960 | 0.9080 | 0.9080 | 0.9080 | - |
| 20 jun 2024 | 0.9000 | 0.9680 | 0.8980 | 0.9580 | 0.9580 | - |
| 19 jun 2024 | 0.9120 | 0.9120 | 0.8940 | 0.8960 | 0.8960 | - |
| 18 jun 2024 | 0.8700 | 0.9120 | 0.8700 | 0.9060 | 0.9060 | - |
| 17 jun 2024 | 0.8560 | 0.8640 | 0.8540 | 0.8620 | 0.8620 | - |
| 14 jun 2024 | 0.8440 | 0.8600 | 0.8440 | 0.8560 | 0.8560 | - |
| 13 jun 2024 | 0.8660 | 0.8680 | 0.8500 | 0.8520 | 0.8520 | - |
| 12 jun 2024 | 0.8640 | 0.8800 | 0.8560 | 0.8560 | 0.8560 | - |
| 11 jun 2024 | 0.8480 | 0.8540 | 0.8440 | 0.8540 | 0.8540 | - |
| 10 jun 2024 | 0.8320 | 0.8560 | 0.8260 | 0.8520 | 0.8520 | - |
| 07 jun 2024 | 0.8540 | 0.8540 | 0.8180 | 0.8260 | 0.8260 | - |
| 06 jun 2024 | 0.7760 | 0.8640 | 0.7760 | 0.8620 | 0.8620 | - |
| 05 jun 2024 | 0.7720 | 0.8300 | 0.7720 | 0.8280 | 0.8280 | - |
| 04 jun 2024 | 0.8120 | 0.8140 | 0.7720 | 0.7720 | 0.7720 | - |
| 03 jun 2024 | 0.8340 | 0.8380 | 0.8220 | 0.8220 | 0.8220 | - |
| 31 may 2024 | 0.8340 | 0.8420 | 0.8140 | 0.8140 | 0.8140 | - |
| 30 may 2024 | 0.8280 | 0.8400 | 0.8160 | 0.8400 | 0.8400 | - |
| 29 may 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | - |
| 28 may 2024 | 0.8220 | 0.8500 | 0.8200 | 0.8260 | 0.8260 | - |
| 27 may 2024 | 0.8060 | 0.8100 | 0.7900 | 0.8040 | 0.8040 | - |
| 24 may 2024 | 0.7620 | 0.8060 | 0.7380 | 0.8060 | 0.8060 | - |
| 23 may 2024 | 0.7480 | 0.7700 | 0.7460 | 0.7700 | 0.7700 | - |
| 22 may 2024 | 0.7760 | 0.7960 | 0.7660 | 0.7660 | 0.7660 | - |
| 21 may 2024 | 0.8420 | 0.8420 | 0.7760 | 0.7760 | 0.7760 | - |
| 20 may 2024 | 0.7760 | 0.8440 | 0.7760 | 0.8440 | 0.8440 | - |
| 17 may 2024 | 0.7020 | 0.7600 | 0.7020 | 0.7580 | 0.7580 | - |
| 16 may 2024 | 0.7160 | 0.7420 | 0.6900 | 0.6920 | 0.6920 | 50 |
| 15 may 2024 | 0.7000 | 0.7100 | 0.6780 | 0.7020 | 0.7020 | - |
| 14 may 2024 | 0.7000 | 0.7080 | 0.6980 | 0.7000 | 0.7000 | - |
| 13 may 2024 | 0.7280 | 0.7280 | 0.7020 | 0.7020 | 0.7020 | - |
| 10 may 2024 | 0.7140 | 0.7280 | 0.7040 | 0.7280 | 0.7280 | - |
| 09 may 2024 | 0.7000 | 0.7280 | 0.7000 | 0.7160 | 0.7160 | - |
| 08 may 2024 | 0.7040 | 0.7200 | 0.6940 | 0.7120 | 0.7120 | - |
| 07 may 2024 | 0.7240 | 0.7240 | 0.6980 | 0.7100 | 0.7100 | - |
| 06 may 2024 | 0.7100 | 0.7200 | 0.6980 | 0.7200 | 0.7200 | - |
| 03 may 2024 | 0.7060 | 0.7060 | 0.6860 | 0.7040 | 0.7040 | - |
| 02 may 2024 | 0.7040 | 0.7180 | 0.6800 | 0.7140 | 0.7140 | - |
| 30 abr 2024 | 0.7400 | 0.7400 | 0.7120 | 0.7180 | 0.7180 | - |
| 29 abr 2024 | 0.7720 | 0.7720 | 0.7580 | 0.7600 | 0.7600 | - |
| 26 abr 2024 | 0.7600 | 0.7740 | 0.7580 | 0.7700 | 0.7700 | - |
| 25 abr 2024 | 0.7740 | 0.7740 | 0.7660 | 0.7660 | 0.7660 | - |
| 24 abr 2024 | 0.7880 | 0.7900 | 0.7740 | 0.7740 | 0.7740 | - |
| 23 abr 2024 | 0.7800 | 0.7880 | 0.7680 | 0.7800 | 0.7800 | - |
| 22 abr 2024 | 0.8240 | 0.8380 | 0.7700 | 0.7700 | 0.7700 | - |
| 19 abr 2024 | 0.8180 | 0.8180 | 0.8100 | 0.8160 | 0.8160 | - |
| 18 abr 2024 | 0.8240 | 0.8520 | 0.7760 | 0.7760 | 0.7760 | - |
| 17 abr 2024 | 0.8320 | 0.8400 | 0.7800 | 0.8180 | 0.8180 | - |
| 16 abr 2024 | 0.8000 | 0.8100 | 0.7660 | 0.8100 | 0.8100 | - |
| 15 abr 2024 | 0.8280 | 0.8340 | 0.7780 | 0.7780 | 0.7780 | - |
| 12 abr 2024 | 0.8680 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | - |
| 11 abr 2024 | 0.8240 | 0.8520 | 0.8220 | 0.8300 | 0.8300 | - |
| 10 abr 2024 | 0.8360 | 0.8400 | 0.7820 | 0.8340 | 0.8340 | - |
| 09 abr 2024 | 0.7960 | 0.8300 | 0.7960 | 0.8200 | 0.8200 | - |
| 08 abr 2024 | 0.7820 | 0.7900 | 0.7720 | 0.7860 | 0.7860 | - |
| 05 abr 2024 | 0.7520 | 0.7800 | 0.7380 | 0.7760 | 0.7760 | - |
| 04 abr 2024 | 0.7520 | 0.7520 | 0.7300 | 0.7360 | 0.7360 | - |
| 03 abr 2024 | 0.6740 | 0.7260 | 0.6720 | 0.7260 | 0.7260 | - |
| 02 abr 2024 | 0.6840 | 0.6980 | 0.6760 | 0.6760 | 0.6760 | - |
| 28 mar 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | - |
| 27 mar 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6550 | 0.6550 | - |
| 26 mar 2024 | 0.6350 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | - |
| 25 mar 2024 | 0.6450 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | - |
| 22 mar 2024 | 0.6650 | 0.6900 | 0.6400 | 0.6450 | 0.6450 | - |
| 21 mar 2024 | 0.6700 | 0.6750 | 0.6600 | 0.6600 | 0.6600 | - |
| 20 mar 2024 | 0.6750 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | - |
| 19 mar 2024 | 0.6750 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | - |
| 18 mar 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | - |
| 15 mar 2024 | 0.7150 | 0.7400 | 0.7000 | 0.7050 | 0.7050 | - |
| 14 mar 2024 | 0.7250 | 0.7250 | 0.6950 | 0.6950 | 0.6950 | - |
| 13 mar 2024 | 0.7100 | 0.7250 | 0.7050 | 0.7250 | 0.7250 | - |
| 12 mar 2024 | 0.7400 | 0.7850 | 0.7150 | 0.7150 | 0.7150 | - |
| 11 mar 2024 | 0.7450 | 0.7500 | 0.7350 | 0.7450 | 0.7450 | - |
| 08 mar 2024 | 0.6550 | 0.7200 | 0.6550 | 0.7200 | 0.7200 | - |
| 07 mar 2024 | 0.6350 | 0.6550 | 0.6300 | 0.6500 | 0.6500 | - |
| 06 mar 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6350 | 0.6350 | - |
| 05 mar 2024 | 0.7050 | 0.7500 | 0.6900 | 0.6950 | 0.6950 | - |
| 04 mar 2024 | 0.6550 | 0.7150 | 0.6500 | 0.6900 | 0.6900 | - |
| 01 mar 2024 | 0.6550 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | - |
| 29 feb 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | - |
| 28 feb 2024 | 0.6500 | 0.6850 | 0.6450 | 0.6450 | 0.6450 | - |
| 27 feb 2024 | 0.6450 | 0.6700 | 0.6350 | 0.6400 | 0.6400 | - |
| 26 feb 2024 | 0.6650 | 0.6700 | 0.6450 | 0.6450 | 0.6450 | - |
| 23 feb 2024 | 0.6800 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | - |
| 22 feb 2024 | 0.7050 | 0.7150 | 0.6700 | 0.6700 | 0.6700 | - |
| 21 feb 2024 | 0.7400 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | - |
| 20 feb 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | - |
| 19 feb 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | - |
| 16 feb 2024 | 0.7250 | 0.7450 | 0.7000 | 0.7450 | 0.7450 | - |
| 15 feb 2024 | 0.7100 | 0.7200 | 0.6950 | 0.7150 | 0.7150 | - |
| 14 feb 2024 | 0.7150 | 0.7300 | 0.6800 | 0.7150 | 0.7150 | 180 |
| 13 feb 2024 | 0.7400 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | - |
| 12 feb 2024 | 0.7300 | 0.7550 | 0.7300 | 0.7500 | 0.7500 | - |
| 09 feb 2024 | 0.7450 | 0.7650 | 0.7350 | 0.7500 | 0.7500 | - |
| 08 feb 2024 | 0.7850 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 2,000 |
| 07 feb 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | - |
| 06 feb 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8050 | 0.8050 | - |
| 05 feb 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | - |
| *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.