U.S. markets open in 5 hours 59 minutes
F S&P 500
5,204.75 -8.00 (-0.15%) F Dow Jones
39,149.00 -46.00 (-0.12%) F Nasdaq
18,149.25 -37.25 (-0.20%) E-mini Russell 2000 Index Futur
2,059.40 -5.40 (-0.26%) Petróleo
79.42 +0.43 (+0.54%) Oro
2,319.60 -2.70 (-0.12%)
Westport Fuel Systems Inc (WPI.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 9 |
| 08 may 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 07 may 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 06 may 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 03 may 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 02 may 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 30 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 29 abr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 26 abr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 25 abr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 24 abr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 23 abr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 22 abr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 19 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 18 abr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 17 abr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 16 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 15 abr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 12 abr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 11 abr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 10 abr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 09 abr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 08 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 05 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 04 abr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 03 abr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 02 abr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 28 mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 27 mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 26 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 25 mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 20 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 18 mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 15 mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 14 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 13 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 12 mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 11 mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 08 mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 07 mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 06 mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 05 mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 04 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 01 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 29 feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 28 feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 27 feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 26 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 23 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 21 feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 20 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 19 feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 16 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 15 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 14 feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 13 feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 12 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 09 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 08 feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 07 feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 06 feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 05 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 02 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 01 feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 31 ene 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 30 ene 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 29 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 26 ene 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 25 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 24 ene 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 23 ene 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 22 ene 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 19 ene 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 18 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9 |
| 17 ene 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 16 ene 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 15 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 12 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 11 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 10 ene 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 09 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 08 ene 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 05 ene 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 04 ene 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 03 ene 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 02 ene 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 29 dic 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 28 dic 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 27 dic 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 22 dic 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 21 dic 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 20 dic 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 19 dic 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 18 dic 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 15 dic 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 14 dic 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| *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.