U.S. markets open in 23 minutes
F S&P 500
5,306.25 +10.75 (+0.20%) F Dow Jones
38,784.00 -7.00 (-0.02%) F Nasdaq
18,684.25 +93.25 (+0.50%) E-mini Russell 2000 Index Futur
2,100.90 +25.10 (+1.21%) Petróleo
76.73 -0.26 (-0.34%) Oro
2,354.20 +8.40 (+0.36%)
Pinetree Capital Ltd (PI1.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 02:00PM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 31 may 2024 | 3.7200 | 3.8000 | 3.7200 | 3.8000 | 3.8000 | - |
| 30 may 2024 | 3.8200 | 3.9000 | 3.8000 | 3.8600 | 3.8600 | - |
| 29 may 2024 | 3.9600 | 4.0000 | 3.7600 | 3.7600 | 3.7600 | - |
| 28 may 2024 | 3.9200 | 4.0200 | 3.8400 | 3.8400 | 3.8400 | - |
| 27 may 2024 | 3.9000 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | - |
| 24 may 2024 | 3.9000 | 4.0000 | 3.8200 | 3.8200 | 3.8200 | - |
| 23 may 2024 | 3.9600 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | - |
| 22 may 2024 | 3.9800 | 4.0400 | 3.9200 | 3.9600 | 3.9600 | - |
| 21 may 2024 | 3.9400 | 4.0600 | 3.8600 | 3.9800 | 3.9800 | - |
| 20 may 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9200 | 3.9200 | - |
| 17 may 2024 | 3.8800 | 4.0600 | 3.8400 | 3.8600 | 3.8600 | - |
| 16 may 2024 | 3.8600 | 3.8800 | 3.8400 | 3.8800 | 3.8800 | - |
| 15 may 2024 | 3.9200 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | - |
| 14 may 2024 | 3.9000 | 4.0600 | 3.8800 | 3.9800 | 3.9800 | - |
| 13 may 2024 | 3.9000 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | - |
| 10 may 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9400 | 3.9400 | - |
| 09 may 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8600 | 3.8600 | - |
| 08 may 2024 | 3.9600 | 3.9600 | 3.8600 | 3.8600 | 3.8600 | - |
| 07 may 2024 | 3.9000 | 4.0200 | 3.9000 | 4.0000 | 4.0000 | - |
| 06 may 2024 | 3.9200 | 4.0200 | 3.8800 | 3.9200 | 3.9200 | - |
| 03 may 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | - |
| 02 may 2024 | 3.9800 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | - |
| 30 abr 2024 | 3.8800 | 3.9200 | 3.8200 | 3.8400 | 3.8400 | - |
| 29 abr 2024 | 3.9800 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | - |
| 26 abr 2024 | 3.7800 | 3.8800 | 3.7600 | 3.8400 | 3.8400 | - |
| 25 abr 2024 | 3.8000 | 3.8600 | 3.7400 | 3.7600 | 3.7600 | - |
| 24 abr 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | - |
| 23 abr 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | - |
| 22 abr 2024 | 3.8600 | 3.9000 | 3.7800 | 3.7800 | 3.7800 | - |
| 19 abr 2024 | 3.8400 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | - |
| 18 abr 2024 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.9000 | - |
| 17 abr 2024 | 3.8600 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | - |
| 16 abr 2024 | 3.8200 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | - |
| 15 abr 2024 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | - |
| 12 abr 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8800 | 3.8800 | - |
| 11 abr 2024 | 3.8200 | 3.8800 | 3.8200 | 3.8600 | 3.8600 | - |
| 10 abr 2024 | 3.8200 | 3.9000 | 3.8000 | 3.8800 | 3.8800 | - |
| 09 abr 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | - |
| 08 abr 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8800 | 3.8800 | - |
| 05 abr 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8400 | 3.8400 | - |
| 04 abr 2024 | 3.8600 | 3.9400 | 3.8400 | 3.8400 | 3.8400 | - |
| 03 abr 2024 | 3.8400 | 3.9200 | 3.8200 | 3.8600 | 3.8600 | - |
| 02 abr 2024 | 3.9000 | 3.9200 | 3.8600 | 3.8800 | 3.8800 | - |
| 28 mar 2024 | 3.8600 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | - |
| 27 mar 2024 | 3.9400 | 3.9400 | 3.8400 | 3.8400 | 3.8400 | - |
| 26 mar 2024 | 3.9200 | 3.9400 | 3.8400 | 3.9200 | 3.9200 | - |
| 25 mar 2024 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | 3.9200 | - |
| 22 mar 2024 | 3.8800 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | - |
| 21 mar 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | - |
| 20 mar 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | - |
| 19 mar 2024 | 3.7600 | 3.8200 | 3.6800 | 3.8200 | 3.8200 | - |
| 18 mar 2024 | 3.5800 | 3.8200 | 3.5600 | 3.7200 | 3.7200 | - |
| 15 mar 2024 | 3.6000 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | - |
| 14 mar 2024 | 3.5600 | 3.6600 | 3.5600 | 3.6400 | 3.6400 | - |
| 13 mar 2024 | 3.3800 | 3.5400 | 3.3800 | 3.5400 | 3.5400 | - |
| 12 mar 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | - |
| 11 mar 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.4600 | - |
| 08 mar 2024 | 3.3800 | 3.4800 | 3.3400 | 3.4600 | 3.4600 | - |
| 07 mar 2024 | 3.3800 | 3.4600 | 3.3600 | 3.3800 | 3.3800 | - |
| 06 mar 2024 | 3.3800 | 3.4400 | 3.3400 | 3.3800 | 3.3800 | - |
| 05 mar 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | - |
| 04 mar 2024 | 3.2600 | 3.5600 | 3.2600 | 3.4600 | 3.4600 | - |
| 01 mar 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | - |
| 29 feb 2024 | 3.2000 | 3.5200 | 3.1800 | 3.2800 | 3.2800 | - |
| 28 feb 2024 | 3.0200 | 3.3200 | 3.0200 | 3.3200 | 3.3200 | - |
| 27 feb 2024 | 3.0200 | 3.3200 | 3.0200 | 3.0800 | 3.0800 | - |
| 26 feb 2024 | 3.3800 | 3.4600 | 3.1200 | 3.1200 | 3.1200 | - |
| 23 feb 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | - |
| 22 feb 2024 | 3.3800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| 21 feb 2024 | 3.2200 | 3.9200 | 3.2200 | 3.4200 | 3.4200 | - |
| 20 feb 2024 | 2.8800 | 3.5800 | 2.8800 | 3.2400 | 3.2400 | - |
| 19 feb 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | - |
| 16 feb 2024 | 2.8000 | 2.9200 | 2.8000 | 2.8600 | 2.8600 | - |
| 15 feb 2024 | 2.8200 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | - |
| 14 feb 2024 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | - |
| 13 feb 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | - |
| 12 feb 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7800 | 2.7800 | - |
| 09 feb 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | - |
| 08 feb 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | - |
| 07 feb 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | - |
| 06 feb 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | - |
| 05 feb 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | - |
| 02 feb 2024 | 2.8600 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | - |
| 01 feb 2024 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | - |
| 31 ene 2024 | 2.8800 | 2.9200 | 2.8400 | 2.9200 | 2.9200 | - |
| 30 ene 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | - |
| 29 ene 2024 | 2.8800 | 2.9200 | 2.7400 | 2.9200 | 2.9200 | - |
| 26 ene 2024 | 2.8800 | 2.8800 | 2.8000 | 2.8200 | 2.8200 | - |
| 25 ene 2024 | 2.8400 | 2.8400 | 2.7400 | 2.7800 | 2.7800 | - |
| 24 ene 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | - |
| 23 ene 2024 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | - |
| 22 ene 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | - |
| 19 ene 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | - |
| 18 ene 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | - |
| 17 ene 2024 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | - |
| 16 ene 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | - |
| 15 ene 2024 | 2.7800 | 2.8200 | 2.7400 | 2.8200 | 2.8200 | - |
| 12 ene 2024 | 2.7400 | 2.8200 | 2.7400 | 2.7600 | 2.7600 | - |
| 11 ene 2024 | 2.7800 | 2.8200 | 2.7600 | 2.7600 | 2.7600 | - |
| *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.