U.S. markets open in 6 hours 28 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,017.25 +45.00 (+0.23%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,327.10 -3.70 (-0.16%)
Orion Oyj (OFK.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM 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 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 128 |
| 25 jun 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 24 jun 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 21 jun 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 20 jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 19 jun 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 18 jun 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 17 jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 14 jun 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 13 jun 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 12 jun 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 11 jun 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 10 jun 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 07 jun 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 06 jun 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 05 jun 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 04 jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 03 jun 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 31 may 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 30 may 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 29 may 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 28 may 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 27 may 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 24 may 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 23 may 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 22 may 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 21 may 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 20 may 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 17 may 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 16 may 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 15 may 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 14 may 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 13 may 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 10 may 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 09 may 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 08 may 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 07 may 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 06 may 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 03 may 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 02 may 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 30 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 29 abr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 26 abr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 25 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 24 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 23 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 22 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 19 abr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 18 abr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 17 abr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 16 abr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 15 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 12 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 11 abr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 10 abr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 09 abr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 08 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 05 abr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 04 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 03 abr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 02 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 28 mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 27 mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 26 mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 25 mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 22 mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 21 mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 21 mar 2024 | 0.81 Dividendo | |||||
| 20 mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 34.53 | - |
| 19 mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 34.42 | - |
| 18 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.70 | - |
| 15 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 34.91 | - |
| 14 mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.08 | - |
| 13 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 34.91 | - |
| 12 mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.25 | - |
| 11 mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 34.96 | - |
| 08 mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.88 | - |
| 07 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.70 | - |
| 06 mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 34.95 | - |
| 05 mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.47 | - |
| 04 mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.77 | - |
| 01 mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 35.64 | - |
| 29 feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.09 | - |
| 28 feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.05 | - |
| 27 feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 36.79 | - |
| 26 feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.01 | - |
| 23 feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.87 | - |
| 22 feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.04 | - |
| 21 feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.08 | - |
| 20 feb 2024 | 39.04 | 39.30 | 39.04 | 39.30 | 38.40 | 128 |
| 19 feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 38.91 | - |
| 16 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.01 | - |
| 15 feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 38.82 | - |
| 14 feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.00 | - |
| 13 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.43 | - |
| 12 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.82 | - |
| 09 feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 41.78 | - |
| 08 feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 41.97 | - |
| 07 feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.70 | - |
| 06 feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 41.59 | - |
| *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.