U.S. markets open in 6 hours 12 minutes
F S&P 500
5,517.25 -16.50 (-0.30%) F Dow Jones
39,413.00 -98.00 (-0.25%) F Nasdaq
19,967.75 -84.25 (-0.42%) E-mini Russell 2000 Index Futur
2,040.40 -8.00 (-0.39%) Petróleo
83.48 +0.10 (+0.12%) Oro
2,337.20 -1.70 (-0.07%)
REA Group Ltd (R9C.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:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 6 |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 27 jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 26 jun 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 25 jun 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 24 jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 21 jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 20 jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 19 jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 18 jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 17 jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 14 jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 13 jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 12 jun 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 11 jun 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 10 jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 07 jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 06 jun 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 05 jun 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 04 jun 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 03 jun 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 31 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 30 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 29 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 28 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 27 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 24 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 23 may 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 22 may 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 21 may 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 20 may 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 17 may 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 16 may 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 15 may 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 14 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 13 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 10 may 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 09 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 08 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 07 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 06 may 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 03 may 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 02 may 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 30 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 26 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 25 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 24 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 23 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 22 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 19 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 18 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 17 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 16 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 15 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 12 abr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 11 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 10 abr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 09 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 abr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 05 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 04 abr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 03 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 02 abr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 28 mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 27 mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 26 mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 25 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 22 mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 21 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 20 mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 19 mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 18 mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 15 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 14 mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 13 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 12 mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 11 mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 07 mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 06 mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 04 mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 04 mar 2024 | 0.87 Dividendo | |||||
| 01 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.13 | - |
| 29 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.11 | - |
| 28 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.13 | - |
| 27 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.13 | - |
| 26 feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.14 | - |
| 23 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.13 | - |
| 22 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.13 | - |
| 21 feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.12 | - |
| 20 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.11 | - |
| 19 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.13 | - |
| 16 feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.15 | - |
| 15 feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.16 | - |
| 14 feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.17 | - |
| 13 feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.15 | - |
| 12 feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.14 | - |
| *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.