U.S. markets open in 6 hours 22 minutes
F S&P 500
5,521.50 +4.50 (+0.08%) F Dow Jones
39,893.00 +49.00 (+0.12%) F Nasdaq
19,785.25 +34.50 (+0.17%) E-mini Russell 2000 Index Futur
2,058.30 +5.50 (+0.27%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,339.20 -5.20 (-0.22%)
Saturn Oil & Gas Inc (SMKA.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 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 3,000 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 20 jun 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| 19 jun 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 18 jun 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 17 jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 14 jun 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 13 jun 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 12 jun 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 11 jun 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 10 jun 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 07 jun 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 06 jun 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 05 jun 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 04 jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 03 jun 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 31 may 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 30 may 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 29 may 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| 28 may 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 27 may 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 24 may 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 23 may 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 22 may 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 21 may 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 20 may 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 17 may 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 16 may 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 15 may 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| 14 may 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 13 may 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 10 may 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| 09 may 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 08 may 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 07 may 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 06 may 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 03 may 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 02 may 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 30 abr 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 29 abr 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| 26 abr 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 25 abr 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 24 abr 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 23 abr 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 22 abr 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 19 abr 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 18 abr 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
| 17 abr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 16 abr 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 15 abr 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 12 abr 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 11 abr 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 10 abr 2024 | 1.9180 | 1.9200 | 1.9180 | 1.9200 | 1.9200 | 3,000 |
| 09 abr 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 08 abr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 05 abr 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 04 abr 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 03 abr 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 02 abr 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 28 mar 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 27 mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 26 mar 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
| 25 mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 22 mar 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 21 mar 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
| 20 mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 19 mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 18 mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 15 mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 14 mar 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| 13 mar 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 12 mar 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
| 11 mar 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 08 mar 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 07 mar 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 06 mar 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 05 mar 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 04 mar 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
| 01 mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 29 feb 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 28 feb 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 27 feb 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
| 26 feb 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 23 feb 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 22 feb 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 21 feb 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 20 feb 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
| 19 feb 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
| 16 feb 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 15 feb 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 14 feb 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 13 feb 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 12 feb 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 09 feb 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 08 feb 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 07 feb 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 06 feb 2024 | 1.5980 | 1.6000 | 1.5980 | 1.6000 | 1.6000 | 1,000 |
| 05 feb 2024 | 1.6140 | 1.7060 | 1.6140 | 1.7060 | 1.7060 | 3,000 |
| 02 feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| *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.