U.S. markets open in 52 minutes
F S&P 500
5,539.00 +4.75 (+0.09%) F Dow Jones
39,690.00 +107.00 (+0.27%) F Nasdaq
19,963.00 -19.75 (-0.10%) E-mini Russell 2000 Index Futur
2,050.40 +7.00 (+0.34%) Petróleo
80.96 +0.23 (+0.28%) Oro
2,336.20 +5.00 (+0.21%)
Woodside Energy Group Ltd (WOP0.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:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 600 |
| 21 jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 20 jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 19 jun 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 18 jun 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 17 jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 14 jun 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 13 jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 12 jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 11 jun 2024 | 16.57 | 16.57 | 16.53 | 16.53 | 16.53 | 600 |
| 10 jun 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 07 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 06 jun 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 05 jun 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 04 jun 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 03 jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 31 may 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 30 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 29 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 28 may 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 27 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 may 2024 | 16.89 | 16.96 | 16.89 | 16.96 | 16.96 | 32 |
| 23 may 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 22 may 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 21 may 2024 | 17.11 | 17.11 | 17.09 | 17.09 | 17.09 | 30 |
| 20 may 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 17 may 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 16 may 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 15 may 2024 | 17.08 | 17.24 | 17.08 | 17.24 | 17.24 | 66 |
| 14 may 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 13 may 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 10 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 09 may 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 08 may 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 07 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 06 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 03 may 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 02 may 2024 | 16.55 | 16.57 | 16.55 | 16.57 | 16.57 | 90 |
| 30 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 29 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 26 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 25 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 24 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 23 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 22 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 19 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 18 abr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 17 abr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 16 abr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 15 abr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 12 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 11 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 10 abr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 09 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 08 abr 2024 | 18.18 | 18.50 | 18.18 | 18.50 | 18.50 | 1,000 |
| 05 abr 2024 | 18.43 | 18.62 | 18.43 | 18.62 | 18.62 | 50 |
| 04 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 03 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 02 abr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 28 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 27 mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 26 mar 2024 | 18.12 | 18.18 | 18.12 | 18.18 | 18.18 | 327 |
| 25 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 22 mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 21 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 20 mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 19 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 18 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 15 mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 14 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 13 mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 12 mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 11 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 08 mar 2024 | 18.32 | 18.32 | 18.12 | 18.12 | 18.12 | 72 |
| 07 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 07 mar 2024 | 0.9168 Dividendo | |||||
| 06 mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.36 | - |
| 05 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.02 | - |
| 04 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.40 | - |
| 01 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.57 | - |
| 29 feb 2024 | 18.24 | 18.24 | 18.00 | 18.00 | 17.10 | 500 |
| 28 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.17 | - |
| 27 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.36 | - |
| 26 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.23 | - |
| 23 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.52 | - |
| 22 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.52 | - |
| 21 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.38 | - |
| 20 feb 2024 | 18.26 | 18.26 | 18.16 | 18.16 | 17.25 | 280 |
| 19 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.57 | - |
| 16 feb 2024 | 18.50 | 18.54 | 18.50 | 18.54 | 17.61 | 28 |
| 15 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.38 | - |
| 14 feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 17.80 | - |
| 13 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 17.91 | - |
| 12 feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.01 | - |
| 09 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.24 | - |
| 08 feb 2024 | 19.54 | 19.54 | 19.32 | 19.32 | 18.35 | 360 |
| 07 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.71 | - |
| 06 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.48 | - |
| 05 feb 2024 | 19.46 | 19.46 | 19.02 | 19.02 | 18.07 | 38 |
| 02 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.50 | - |
| *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.