U.S. markets open in 6 hours 16 minutes
F S&P 500
5,519.75 +2.75 (+0.05%) F Dow Jones
39,891.00 +47.00 (+0.12%) F Nasdaq
19,776.00 +25.25 (+0.13%) E-mini Russell 2000 Index Futur
2,055.80 +3.00 (+0.15%) Petróleo
81.57 -0.06 (-0.07%) Oro
2,339.10 -5.30 (-0.23%)
Centrais Eletricas Brasileiras SA (L3XA.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,301 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 20 jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 19 jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 18 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 17 jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 14 jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 13 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 12 jun 2024 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 1,301 |
| 11 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 10 jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 07 jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 06 jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 05 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 04 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 03 jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 31 may 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 30 may 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 29 may 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 28 may 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 27 may 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 24 may 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 23 may 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 22 may 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 21 may 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 20 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 17 may 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 16 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 15 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 14 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 13 may 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 10 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 09 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 08 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 07 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 06 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 03 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 02 may 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 30 abr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 29 abr 2024 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 400 |
| 29 abr 2024 | 1.823064 Dividendo | |||||
| 26 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.98 | - |
| 25 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.75 | - |
| 24 abr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.90 | - |
| 23 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.75 | - |
| 22 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.79 | - |
| 19 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.67 | - |
| 18 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.79 | - |
| 17 abr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 5.86 | - |
| 16 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.98 | - |
| 15 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.17 | - |
| 12 abr 2024 | 8.00 | 8.40 | 8.00 | 8.40 | 6.44 | 50 |
| 11 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.28 | - |
| 10 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 6.40 | - |
| 09 abr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.32 | - |
| 08 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.25 | - |
| 05 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.28 | - |
| 04 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.28 | - |
| 03 abr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.32 | - |
| 02 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.48 | - |
| 28 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.48 | - |
| 27 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.51 | - |
| 26 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.51 | - |
| 25 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.48 | - |
| 22 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 6.55 | - |
| 21 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.51 | - |
| 20 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.44 | - |
| 19 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 6.40 | - |
| 18 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.67 | - |
| 15 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.74 | - |
| 14 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.51 | - |
| 13 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.70 | - |
| 12 mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.63 | - |
| 11 mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.63 | - |
| 08 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.67 | - |
| 07 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.70 | - |
| 06 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.70 | - |
| 05 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.70 | - |
| 04 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.74 | - |
| 01 mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 6.82 | - |
| 29 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.74 | - |
| 28 feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 6.82 | - |
| 27 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.67 | - |
| 26 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.63 | - |
| 23 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.67 | - |
| 22 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.74 | - |
| 21 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.90 | - |
| 20 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.63 | - |
| 19 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.63 | - |
| 16 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.63 | - |
| 15 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.67 | - |
| 14 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.74 | - |
| 13 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.74 | - |
| 12 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.74 | - |
| 09 feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 6.59 | - |
| 08 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.90 | 150 |
| 07 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.90 | - |
| 06 feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.48 | - |
| 05 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.44 | - |
| *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.