WR Berkley Corp (WR1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 73.64 | 74.12 | 73.28 | 73.28 | 73.28 | 291 |
| 27 jun 2024 | 73.54 | 74.38 | 73.54 | 74.24 | 74.24 | - |
| 26 jun 2024 | 75.04 | 75.58 | 74.02 | 74.02 | 74.02 | - |
| 25 jun 2024 | 74.82 | 75.40 | 74.82 | 75.34 | 75.34 | - |
| 24 jun 2024 | 74.10 | 75.44 | 74.10 | 75.44 | 75.44 | - |
| 24 jun 2024 | 0.5 Dividendo | |||||
| 21 jun 2024 | 75.06 | 75.64 | 75.06 | 75.32 | 74.82 | - |
| 20 jun 2024 | 74.56 | 75.66 | 74.56 | 75.66 | 75.16 | - |
| 19 jun 2024 | 74.06 | 74.60 | 74.06 | 74.38 | 73.89 | - |
| 18 jun 2024 | 73.92 | 74.82 | 73.72 | 74.82 | 74.32 | - |
| 17 jun 2024 | 72.46 | 74.14 | 72.46 | 74.14 | 73.65 | - |
| 14 jun 2024 | 72.40 | 72.80 | 72.40 | 72.74 | 72.26 | - |
| 13 jun 2024 | 71.74 | 72.48 | 71.58 | 72.48 | 72.00 | - |
| 12 jun 2024 | 72.58 | 73.04 | 72.38 | 72.38 | 71.90 | - |
| 11 jun 2024 | 73.48 | 73.94 | 73.14 | 73.14 | 72.65 | - |
| 10 jun 2024 | 74.02 | 74.38 | 74.02 | 74.08 | 73.59 | - |
| 07 jun 2024 | 72.66 | 74.44 | 72.56 | 74.44 | 73.95 | - |
| 06 jun 2024 | 72.80 | 73.68 | 72.80 | 73.22 | 72.73 | - |
| 05 jun 2024 | 73.50 | 73.94 | 72.94 | 72.94 | 72.46 | - |
| 04 jun 2024 | 72.86 | 74.08 | 72.76 | 73.36 | 72.87 | - |
| 03 jun 2024 | 74.32 | 74.74 | 73.10 | 73.10 | 72.61 | - |
| 31 may 2024 | 72.92 | 73.84 | 72.92 | 73.84 | 73.35 | - |
| 30 may 2024 | 71.06 | 73.26 | 71.06 | 73.26 | 72.77 | - |
| 29 may 2024 | 71.74 | 72.56 | 71.74 | 72.54 | 72.06 | - |
| 28 may 2024 | 72.88 | 72.92 | 72.58 | 72.62 | 72.14 | - |
| 27 may 2024 | 72.58 | 73.06 | 72.58 | 73.06 | 72.57 | - |
| 24 may 2024 | 72.60 | 72.84 | 72.36 | 72.84 | 72.36 | - |
| 23 may 2024 | 73.70 | 73.90 | 72.86 | 72.86 | 72.38 | - |
| 22 may 2024 | 72.56 | 74.10 | 72.56 | 73.78 | 73.29 | - |
| 21 may 2024 | 71.86 | 73.54 | 71.86 | 73.16 | 72.67 | - |
| 20 may 2024 | 72.52 | 72.92 | 72.30 | 72.30 | 71.82 | - |
| 17 may 2024 | 72.12 | 72.50 | 72.12 | 72.46 | 71.98 | - |
| 16 may 2024 | 71.68 | 72.46 | 71.58 | 72.24 | 71.76 | - |
| 15 may 2024 | 72.50 | 72.50 | 71.96 | 71.96 | 71.48 | - |
| 14 may 2024 | 72.50 | 72.82 | 72.50 | 72.76 | 72.28 | - |
| 13 may 2024 | 73.68 | 74.00 | 73.10 | 73.10 | 72.61 | - |
| 10 may 2024 | 73.04 | 73.72 | 73.04 | 73.72 | 73.23 | - |
| 09 may 2024 | 72.74 | 73.04 | 72.52 | 72.80 | 72.32 | - |
| 08 may 2024 | 72.76 | 73.22 | 72.76 | 73.22 | 72.73 | - |
| 07 may 2024 | 72.82 | 73.36 | 72.60 | 73.22 | 72.73 | - |
| 06 may 2024 | 72.60 | 73.08 | 72.60 | 72.82 | 72.34 | - |
| 03 may 2024 | 73.64 | 74.04 | 72.82 | 73.02 | 72.54 | - |
| 02 may 2024 | 72.08 | 73.72 | 72.08 | 73.72 | 73.23 | - |
| 30 abr 2024 | 71.88 | 72.18 | 71.88 | 72.18 | 71.70 | - |
| 29 abr 2024 | 71.22 | 72.10 | 71.22 | 71.76 | 71.28 | - |
| 26 abr 2024 | 72.32 | 72.60 | 71.48 | 71.60 | 71.12 | - |
| 25 abr 2024 | 72.18 | 72.84 | 72.18 | 72.54 | 72.06 | - |
| 24 abr 2024 | 73.62 | 73.92 | 72.70 | 73.02 | 72.54 | - |
| 23 abr 2024 | 77.94 | 78.68 | 74.10 | 74.10 | 73.61 | - |
| 22 abr 2024 | 77.18 | 78.24 | 77.18 | 78.24 | 77.72 | - |
| 19 abr 2024 | 75.32 | 77.08 | 75.22 | 77.08 | 76.57 | - |
| 18 abr 2024 | 75.38 | 76.38 | 75.18 | 75.86 | 75.36 | - |
| 17 abr 2024 | 76.96 | 77.46 | 75.80 | 75.80 | 75.30 | - |
| 16 abr 2024 | 76.80 | 77.58 | 76.80 | 77.58 | 77.07 | - |
| 15 abr 2024 | 77.02 | 77.86 | 76.80 | 77.36 | 76.85 | - |
| 12 abr 2024 | 76.36 | 77.12 | 76.36 | 76.72 | 76.21 | - |
| 11 abr 2024 | 77.62 | 78.10 | 76.88 | 76.88 | 76.37 | - |
| 10 abr 2024 | 76.78 | 78.30 | 76.78 | 78.06 | 77.54 | - |
| 09 abr 2024 | 79.50 | 79.84 | 76.96 | 76.96 | 76.45 | - |
| 08 abr 2024 | 80.08 | 80.60 | 79.92 | 80.60 | 80.06 | - |
| 05 abr 2024 | 79.70 | 80.68 | 79.70 | 80.36 | 79.83 | - |
| 04 abr 2024 | 79.92 | 81.06 | 79.20 | 81.06 | 80.52 | - |
| 03 abr 2024 | 80.42 | 80.94 | 80.38 | 80.38 | 79.85 | - |
| 02 abr 2024 | 81.04 | 81.44 | 80.84 | 81.14 | 80.60 | - |
| 28 mar 2024 | 81.36 | 81.94 | 81.36 | 81.94 | 81.40 | - |
| 27 mar 2024 | 80.00 | 80.94 | 79.24 | 80.90 | 80.36 | - |
| 26 mar 2024 | 79.92 | 80.34 | 79.90 | 80.06 | 79.53 | - |
| 25 mar 2024 | 79.60 | 80.08 | 79.58 | 80.08 | 79.55 | - |
| 22 mar 2024 | 79.08 | 79.90 | 79.08 | 79.86 | 79.33 | - |
| 21 mar 2024 | 79.00 | 79.18 | 79.00 | 79.08 | 78.56 | - |
| 20 mar 2024 | 79.08 | 79.62 | 79.02 | 79.02 | 78.50 | - |
| 19 mar 2024 | 78.12 | 79.10 | 78.04 | 79.10 | 78.57 | - |
| 18 mar 2024 | 78.68 | 78.68 | 78.18 | 78.18 | 77.66 | - |
| 15 mar 2024 | 78.18 | 78.20 | 77.92 | 78.12 | 77.60 | - |
| 14 mar 2024 | 78.18 | 78.20 | 77.52 | 78.20 | 77.68 | - |
| 13 mar 2024 | 78.30 | 78.30 | 77.88 | 77.88 | 77.36 | - |
| 12 mar 2024 | 77.66 | 78.22 | 77.54 | 78.22 | 77.70 | - |
| 11 mar 2024 | 76.64 | 77.90 | 76.64 | 77.90 | 77.38 | - |
| 08 mar 2024 | 76.54 | 77.10 | 76.54 | 77.10 | 76.59 | - |
| 07 mar 2024 | 77.16 | 77.62 | 77.16 | 77.22 | 76.71 | - |
| 06 mar 2024 | 77.00 | 77.42 | 77.00 | 77.42 | 76.91 | - |
| 05 mar 2024 | 76.28 | 77.64 | 76.28 | 77.64 | 77.12 | - |
| 04 mar 2024 | 75.64 | 76.52 | 75.64 | 76.48 | 75.97 | - |
| 01 mar 2024 | 76.92 | 76.96 | 76.48 | 76.48 | 75.97 | - |
| 01 mar 2024 | 0.11 Dividendo | |||||
| 29 feb 2024 | 77.58 | 77.74 | 77.04 | 77.12 | 76.50 | - |
| 28 feb 2024 | 77.94 | 78.46 | 77.94 | 78.46 | 77.83 | - |
| 27 feb 2024 | 78.06 | 78.34 | 77.88 | 77.98 | 77.35 | - |
| 26 feb 2024 | 78.30 | 78.64 | 78.30 | 78.54 | 77.91 | - |
| 23 feb 2024 | 78.80 | 79.36 | 78.80 | 78.96 | 78.32 | - |
| 22 feb 2024 | 76.78 | 78.76 | 76.72 | 78.76 | 78.13 | - |
| 21 feb 2024 | 75.42 | 76.10 | 75.42 | 76.10 | 75.49 | - |
| 20 feb 2024 | 76.32 | 76.86 | 76.16 | 76.16 | 75.55 | - |
| 19 feb 2024 | 76.14 | 76.70 | 76.14 | 76.16 | 75.55 | - |
| 16 feb 2024 | 75.92 | 77.08 | 75.92 | 77.04 | 76.42 | - |
| 15 feb 2024 | 76.08 | 76.42 | 75.92 | 76.42 | 75.80 | - |
| 14 feb 2024 | 75.18 | 76.36 | 75.18 | 76.28 | 75.67 | - |
| 13 feb 2024 | 74.44 | 75.32 | 74.44 | 75.24 | 74.63 | - |
| 12 feb 2024 | 74.12 | 75.28 | 74.12 | 75.28 | 74.67 | - |
| 09 feb 2024 | 73.74 | 74.14 | 73.74 | 74.14 | 73.54 | - |
| *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.