U.S. markets open in 6 hours 20 minutes
F S&P 500
5,520.25 +3.25 (+0.06%) F Dow Jones
39,890.00 +46.00 (+0.12%) F Nasdaq
19,782.50 +31.75 (+0.16%) E-mini Russell 2000 Index Futur
2,057.00 +4.20 (+0.20%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,338.40 -6.00 (-0.26%)
Singapore Technologies Engineering Ltd (SJX.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 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 925 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | - |
| 20 jun 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
| 19 jun 2024 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | - |
| 18 jun 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 17 jun 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 14 jun 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
| 13 jun 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 12 jun 2024 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | - |
| 11 jun 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 10 jun 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | - |
| 07 jun 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
| 06 jun 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 05 jun 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | - |
| 04 jun 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
| 03 jun 2024 | 2.7930 | 2.7930 | 2.7930 | 2.7930 | 2.7930 | - |
| 31 may 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
| 30 may 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | - |
| 29 may 2024 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | - |
| 28 may 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
| 27 may 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
| 24 may 2024 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | - |
| 23 may 2024 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | - |
| 22 may 2024 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | - |
| 21 may 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 21 may 2024 | 0.04 Dividendo | |||||
| 20 may 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7450 | - |
| 17 may 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8061 | - |
| 16 may 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8209 | - |
| 15 may 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8101 | - |
| 14 may 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.7903 | - |
| 13 may 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.6652 | - |
| 10 may 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.6455 | - |
| 09 may 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6159 | - |
| 08 may 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6021 | - |
| 07 may 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6307 | - |
| 06 may 2024 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.6326 | - |
| 03 may 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.6642 | - |
| 02 may 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6691 | - |
| 30 abr 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.6898 | - |
| 30 abr 2024 | 0.04 Dividendo | |||||
| 29 abr 2024 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | 2.6592 | - |
| 26 abr 2024 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | 2.6592 | - |
| 25 abr 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.6554 | - |
| 24 abr 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.6670 | - |
| 23 abr 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.6262 | - |
| 22 abr 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6194 | - |
| 19 abr 2024 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.6039 | - |
| 18 abr 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6204 | - |
| 17 abr 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.5796 | - |
| 16 abr 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.5582 | - |
| 15 abr 2024 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.6039 | - |
| 12 abr 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.6262 | - |
| 11 abr 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.6369 | - |
| 10 abr 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6185 | - |
| 09 abr 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6185 | - |
| 08 abr 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6214 | - |
| 05 abr 2024 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.6243 | - |
| 04 abr 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.6554 | - |
| 03 abr 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.6525 | - |
| 02 abr 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.6651 | - |
| 28 mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6418 | - |
| 27 mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6418 | - |
| 26 mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6612 | - |
| 25 mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 22 mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 21 mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 20 mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5641 | - |
| 19 mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 18 mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 15 mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 14 mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 13 mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6418 | - |
| 12 mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 11 mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 08 mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 07 mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 06 mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 05 mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 04 mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 01 mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 29 feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 28 feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 27 feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 26 feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 23 feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 22 feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 21 feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 20 feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 19 feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 16 feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 15 feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5641 | - |
| 14 feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5252 | - |
| 13 feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| 12 feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4864 | - |
| 09 feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4864 | - |
| 08 feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4864 | - |
| 07 feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| 06 feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| *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.