U.S. markets open in 9 hours 23 minutes
F S&P 500
5,536.25 +14.75 (+0.27%) F Dow Jones
39,518.00 +49.00 (+0.12%) F Nasdaq
19,995.75 +68.50 (+0.34%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.92 +0.38 (+0.47%) Oro
2,335.20 -4.40 (-0.19%)
Air Industries Group (YH1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:21PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.1200 | 3.3600 | 3.1200 | 3.3000 | 3.3000 | - |
| 27 jun 2024 | 3.2200 | 3.2200 | 3.0800 | 3.1400 | 3.1400 | - |
| 26 jun 2024 | 3.2400 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | - |
| 25 jun 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | - |
| 24 jun 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0200 | 3.0200 | - |
| 21 jun 2024 | 2.9200 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | - |
| 20 jun 2024 | 2.9000 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | - |
| 19 jun 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | - |
| 18 jun 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | - |
| 17 jun 2024 | 3.0600 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | - |
| 14 jun 2024 | 3.2600 | 3.2600 | 3.0400 | 3.0600 | 3.0600 | - |
| 13 jun 2024 | 3.3200 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | - |
| 12 jun 2024 | 3.3400 | 3.3400 | 3.2600 | 3.2600 | 3.2600 | - |
| 11 jun 2024 | 3.3800 | 3.4800 | 3.3000 | 3.3000 | 3.3000 | - |
| 10 jun 2024 | 3.4000 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | - |
| 07 jun 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | - |
| 06 jun 2024 | 2.9000 | 3.2800 | 2.9000 | 3.2800 | 3.2800 | - |
| 05 jun 2024 | 3.2000 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | - |
| 04 jun 2024 | 3.1400 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | - |
| 03 jun 2024 | 3.2400 | 3.3400 | 3.1400 | 3.1400 | 3.1400 | - |
| 31 may 2024 | 3.4400 | 3.5000 | 3.2200 | 3.2400 | 3.2400 | - |
| 30 may 2024 | 3.4800 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | - |
| 29 may 2024 | 3.8800 | 3.8800 | 3.5400 | 3.5400 | 3.5400 | - |
| 28 may 2024 | 3.8200 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | - |
| 27 may 2024 | 3.7400 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | - |
| 24 may 2024 | 3.7400 | 3.9400 | 3.7400 | 3.7800 | 3.7800 | - |
| 23 may 2024 | 4.0800 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | - |
| 22 may 2024 | 3.8600 | 4.1600 | 3.8600 | 4.0800 | 4.0800 | - |
| 21 may 2024 | 4.2000 | 4.3000 | 3.9000 | 3.9000 | 3.9000 | - |
| 20 may 2024 | 4.9600 | 4.9600 | 4.2800 | 4.2800 | 4.2800 | - |
| 17 may 2024 | 4.9800 | 5.5500 | 4.9600 | 5.0000 | 5.0000 | - |
| 16 may 2024 | 6.2000 | 6.2000 | 5.1000 | 5.1000 | 5.1000 | - |
| 15 may 2024 | 6.5500 | 6.6000 | 6.4000 | 6.4000 | 6.4000 | - |
| 14 may 2024 | 6.3500 | 6.7500 | 6.3500 | 6.7500 | 6.7500 | - |
| 13 may 2024 | 5.7500 | 6.3500 | 5.7500 | 6.2500 | 6.2500 | - |
| 10 may 2024 | 6.7000 | 6.9500 | 6.0000 | 6.2500 | 6.2500 | - |
| 09 may 2024 | 6.9500 | 7.1000 | 6.8000 | 7.1000 | 7.1000 | - |
| 08 may 2024 | 7.0000 | 7.0000 | 6.8000 | 7.0000 | 7.0000 | - |
| 07 may 2024 | 6.6500 | 6.8000 | 6.4000 | 6.6500 | 6.6500 | - |
| 06 may 2024 | 6.1000 | 6.7500 | 6.0500 | 6.7500 | 6.7500 | - |
| 03 may 2024 | 6.2000 | 6.4000 | 6.1500 | 6.2500 | 6.2500 | - |
| 02 may 2024 | 5.2500 | 6.0500 | 5.2500 | 5.9500 | 5.9500 | - |
| 30 abr 2024 | 6.5000 | 7.0000 | 6.5000 | 6.6000 | 6.6000 | - |
| 29 abr 2024 | 5.6000 | 6.5500 | 5.6000 | 6.4000 | 6.4000 | - |
| 26 abr 2024 | 4.4800 | 5.3000 | 4.4800 | 5.3000 | 5.3000 | - |
| 25 abr 2024 | 4.6200 | 4.7000 | 4.4800 | 4.4800 | 4.4800 | - |
| 24 abr 2024 | 4.7200 | 4.7400 | 4.6400 | 4.6400 | 4.6400 | - |
| 23 abr 2024 | 4.7800 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | - |
| 22 abr 2024 | 4.8800 | 4.9600 | 4.8800 | 4.9000 | 4.9000 | - |
| 19 abr 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8200 | 4.8200 | - |
| 18 abr 2024 | 5.3500 | 6.0000 | 5.2500 | 5.4000 | 5.4000 | - |
| 17 abr 2024 | 4.7800 | 5.2500 | 4.7600 | 5.1000 | 5.1000 | - |
| 16 abr 2024 | 4.9600 | 4.9600 | 4.7600 | 4.8200 | 4.8200 | - |
| 15 abr 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6800 | 4.6800 | - |
| 12 abr 2024 | 4.4800 | 4.6400 | 4.4800 | 4.6000 | 4.6000 | - |
| 11 abr 2024 | 4.4600 | 4.6800 | 4.4600 | 4.5600 | 4.5600 | - |
| 10 abr 2024 | 4.5800 | 4.8200 | 4.5800 | 4.7800 | 4.7800 | - |
| 09 abr 2024 | 4.5800 | 4.6400 | 4.4400 | 4.6400 | 4.6400 | - |
| 08 abr 2024 | 4.6200 | 4.6400 | 4.3600 | 4.6400 | 4.6400 | - |
| 05 abr 2024 | 4.7400 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | - |
| 04 abr 2024 | 4.7600 | 4.8800 | 4.7000 | 4.7000 | 4.7000 | - |
| 03 abr 2024 | 4.6000 | 4.7600 | 4.5800 | 4.7200 | 4.7200 | - |
| 02 abr 2024 | 4.4000 | 4.6400 | 4.3800 | 4.5800 | 4.5800 | - |
| 28 mar 2024 | 4.5200 | 4.6600 | 4.4200 | 4.4200 | 4.4200 | - |
| 27 mar 2024 | 4.5200 | 4.5600 | 4.4400 | 4.5200 | 4.5200 | - |
| 26 mar 2024 | 4.4600 | 4.4800 | 4.4400 | 4.4400 | 4.4400 | - |
| 25 mar 2024 | 4.5000 | 4.5400 | 4.4000 | 4.4200 | 4.4200 | - |
| 22 mar 2024 | 4.5200 | 4.5400 | 4.3600 | 4.3600 | 4.3600 | - |
| 21 mar 2024 | 4.4200 | 4.4400 | 4.3400 | 4.3400 | 4.3400 | - |
| 20 mar 2024 | 4.3800 | 4.4600 | 4.3200 | 4.3200 | 4.3200 | - |
| 19 mar 2024 | 4.2600 | 4.3400 | 3.9400 | 4.3400 | 4.3400 | - |
| 18 mar 2024 | 3.9200 | 4.3200 | 3.9000 | 4.2600 | 4.2600 | - |
| 15 mar 2024 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | - |
| 14 mar 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | - |
| 13 mar 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | - |
| 12 mar 2024 | 3.7400 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | - |
| 11 mar 2024 | 3.7200 | 3.9000 | 3.6800 | 3.6800 | 3.6800 | - |
| 08 mar 2024 | 3.7400 | 3.9000 | 3.6200 | 3.6200 | 3.6200 | - |
| 07 mar 2024 | 3.8000 | 3.8200 | 3.7400 | 3.8200 | 3.8200 | - |
| 06 mar 2024 | 3.9000 | 3.9000 | 3.7800 | 3.8200 | 3.8200 | - |
| 05 mar 2024 | 3.8600 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | - |
| 04 mar 2024 | 3.9800 | 4.1800 | 3.8200 | 3.8200 | 3.8200 | - |
| 01 mar 2024 | 4.1200 | 4.1800 | 3.9600 | 3.9600 | 3.9600 | - |
| 29 feb 2024 | 4.1000 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | - |
| 28 feb 2024 | 4.4600 | 4.4800 | 4.0800 | 4.0800 | 4.0800 | - |
| 27 feb 2024 | 4.5800 | 4.5800 | 4.4400 | 4.4600 | 4.4600 | - |
| 26 feb 2024 | 4.4800 | 4.5400 | 4.4200 | 4.5400 | 4.5400 | - |
| 23 feb 2024 | 4.4600 | 4.6200 | 4.3800 | 4.4400 | 4.4400 | - |
| 22 feb 2024 | 4.5600 | 4.6200 | 4.4600 | 4.5000 | 4.5000 | - |
| 21 feb 2024 | 4.4400 | 4.5000 | 4.3800 | 4.5000 | 4.5000 | - |
| 20 feb 2024 | 4.1400 | 4.3600 | 4.1200 | 4.3400 | 4.3400 | - |
| 19 feb 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1200 | 4.1200 | - |
| 16 feb 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | - |
| 15 feb 2024 | 3.9200 | 4.0400 | 3.9200 | 3.9600 | 3.9600 | - |
| 14 feb 2024 | 4.1600 | 4.1600 | 4.0200 | 4.0400 | 4.0400 | - |
| 13 feb 2024 | 4.1400 | 4.1600 | 4.0600 | 4.0600 | 4.0600 | - |
| 12 feb 2024 | 4.1400 | 4.1600 | 4.0400 | 4.0800 | 4.0800 | - |
| 09 feb 2024 | 3.9400 | 4.0400 | 3.9200 | 4.0000 | 4.0000 | - |
| 08 feb 2024 | 3.7600 | 3.9600 | 3.7600 | 3.9000 | 3.9000 | - |
| 07 feb 2024 | 3.5000 | 3.7600 | 3.4800 | 3.7600 | 3.7600 | - |
| *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.