Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

BEIERSDORF (BEI)BEIERSDORF (BEI)

-0,30-0,28 %
106,60

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
21/06/2019 107,000 106,600 -0,28 107,150 106,150 877.186
20/06/2019 107,150 106,900 0,14 108,050 106,700 552.490
19/06/2019 107,500 106,750 -0,97 107,600 106,250 505.042
18/06/2019 107,950 107,800 0,28 108,500 106,850 497.329
17/06/2019 106,950 107,500 0,51 107,800 106,550 377.190
14/06/2019 106,700 106,950 -0,28 107,150 106,150 446.245
13/06/2019 106,650 107,250 0,14 107,400 106,650 368.340
12/06/2019 105,600 107,100 1,23 107,500 105,600 350.395
11/06/2019 106,000 105,800 0,33 106,250 105,200 310.200
07/06/2019 105,000 105,450 0,91 106,000 104,750 369.179
06/06/2019 103,600 104,500 -0,10 104,950 103,550 506.079
05/06/2019 103,200 104,600 1,16 104,600 102,900 312.667
04/06/2019 104,000 103,400 -0,96 104,800 103,250 445.537
03/06/2019 103,000 104,400 1,31 104,400 103,000 468.067
31/05/2019 103,550 103,050 -0,91 104,000 102,600 499.219
30/05/2019 102,700 104,000 1,66 104,750 102,200 346.345
29/05/2019 103,750 102,300 -0,92 103,750 101,900 443.401
28/05/2019 103,950 103,250 -0,24 103,950 102,650 365.595
27/05/2019 103,300 103,500 0,53 104,000 103,000 249.039
24/05/2019 102,150 102,950 0,88 103,750 101,800 545.253
23/05/2019 100,800 102,050 0,84 102,500 100,500 580.525
22/05/2019 99,500 101,200 1,10 101,550 99,360 396.543
21/05/2019 101,000 100,100 -1,18 101,250 99,820 564.422
20/05/2019 102,150 101,300 -0,98 102,550 100,450 358.705
17/05/2019 102,100 102,300 0,10 102,400 101,650 300.821
16/05/2019 100,050 102,200 2,00 102,250 100,050 454.890
15/05/2019 99,380 100,200 0,64 100,650 99,340 561.381
14/05/2019 99,880 99,560 0,42 99,900 98,820 530.754
13/05/2019 98,540 99,140 0,75 99,220 98,120 348.839
10/05/2019 98,660 98,400 0,12 99,000 98,240 382.505
09/05/2019 98,400 98,280 -0,12 99,200 98,120 357.597
08/05/2019 97,380 98,400 0,16 98,820 97,280 445.937
07/05/2019 98,980 98,240 -0,39 99,460 97,820 470.067
06/05/2019 97,580 98,620 0,14 98,740 97,360 282.209
03/05/2019 97,220 98,480 0,70 98,860 97,220 533.144
02/05/2019 97,400 97,800 0,37 98,100 96,840 556.606
30/04/2019 97,000 97,440 3,57 98,860 95,860 954.742
29/04/2019 94,500 94,080 -0,51 94,540 93,700 417.908
26/04/2019 93,540 94,560 0,87 94,560 92,760 453.072
25/04/2019 93,000 93,740 0,41 94,020 92,980 401.908
24/04/2019 93,600 93,360 -0,51 93,720 92,520 426.023
23/04/2019 92,940 93,840 0,77 94,040 92,760 278.878
18/04/2019 92,440 93,120 0,47 93,600 92,400 362.838
17/04/2019 92,240 92,680 0,65 92,800 90,920 484.171
16/04/2019 93,500 92,080 -1,22 93,560 91,760 590.881
15/04/2019 93,320 93,220 -0,47 93,640 92,880 397.539
12/04/2019 94,360 93,660 -0,89 95,040 93,500 407.541
11/04/2019 94,500 94,500 -0,32 94,980 94,200 281.831
10/04/2019 94,440 94,800 0,55 94,980 93,880 327.340
09/04/2019 93,580 94,280 0,83 94,400 93,520 397.570
08/04/2019 93,220 93,500 0,17 93,780 93,040 281.785
05/04/2019 93,260 93,340 -0,04 93,500 92,820 277.094
04/04/2019 93,000 93,380 0,34 93,560 92,860 249.111
03/04/2019 93,800 93,060 -0,17 93,800 92,240 499.057
02/04/2019 93,580 93,220 -0,45 93,900 93,220 367.408
01/04/2019 93,500 93,640 0,97 94,480 93,280 670.967
29/03/2019 91,840 92,740 0,59 92,980 91,840 453.325
28/03/2019 91,620 92,200 0,48 92,780 91,520 355.955
27/03/2019 91,640 91,760 0,04 92,420 91,420 513.741
26/03/2019 90,600 91,720 1,33 92,680 90,600 685.834
25/03/2019 89,620 90,520 0,73 90,700 89,620 558.176
22/03/2019 90,000 89,860 0,13 90,340 89,020 651.119
21/03/2019 88,420 89,740 1,33 89,960 88,280 464.391
20/03/2019 89,100 88,560 1,40 89,100 88,320 691.753
19/03/2019 87,340 87,340 -0,14 87,960 87,160 378.140
18/03/2019 87,000 87,460 0,53 87,580 86,800 338.663
15/03/2019 87,000 87,000 0,16 87,520 86,500 761.932
14/03/2019 85,940 86,860 1,33 86,980 85,760 444.210
13/03/2019 85,500 85,720 0,19 86,500 85,360 377.456
12/03/2019 85,340 85,560 0,66 85,700 84,720 316.214
11/03/2019 86,200 85,000 -1,30 86,300 84,640 351.740
08/03/2019 85,900 86,120 -0,35 86,840 85,640 412.850
07/03/2019 84,680 86,420 1,91 86,760 84,500 673.094
06/03/2019 84,900 84,800 -0,24 85,320 84,400 572.323
05/03/2019 83,500 85,000 1,80 85,080 83,200 695.620
04/03/2019 83,400 83,500 0,17 83,760 82,520 608.391
01/03/2019 82,300 83,360 2,21 83,540 81,180 1.083.753
28/02/2019 81,120 81,560 -0,51 81,680 80,600 1.452.715
27/02/2019 81,280 81,980 -9,81 83,680 81,000 2.619.061
26/02/2019 90,340 90,900 0,11 91,300 90,220 440.687
25/02/2019 91,520 90,800 -0,68 91,880 90,760 379.779
22/02/2019 92,520 91,420 -1,10 92,520 91,180 347.221
21/02/2019 91,920 92,440 0,98 92,760 91,620 323.443
20/02/2019 91,460 91,540 0,15 91,900 91,140 543.152
19/02/2019 91,920 91,400 -0,78 92,240 91,320 336.994
18/02/2019 91,680 92,120 0,55 92,380 91,620 206.911
15/02/2019 91,620 91,620 0,15 92,080 91,200 339.571
14/02/2019 91,860 91,480 -0,13 92,160 91,160 394.551
13/02/2019 91,480 91,600 0,53 91,840 90,760 429.233
12/02/2019 90,000 91,120 1,63 91,120 89,960 479.547
11/02/2019 89,000 89,660 0,99 89,760 88,800 331.045
08/02/2019 88,840 88,780 -0,25 89,400 88,640 405.622
07/02/2019 89,240 89,000 -0,85 90,080 89,000 374.214
06/02/2019 90,260 89,760 -0,93 90,460 89,700 318.556
05/02/2019 88,480 90,600 2,33 90,800 88,220 545.517
04/02/2019 87,500 88,540 1,19 88,540 87,280 447.621
01/02/2019 87,340 87,500 0,23 87,540 86,500 484.338
31/01/2019 87,300 87,300 -0,05 87,420 86,320 461.327
30/01/2019 87,460 87,340 0,23 87,840 87,160 415.975
29/01/2019 85,840 87,140 1,51 87,580 85,780 465.910
28/01/2019 84,760 85,840 0,75 85,880 84,600 521.915
25/01/2019 85,200 85,200 -0,37 85,520 84,820 880.510
24/01/2019 86,700 85,520 -1,29 86,760 85,520 538.968
23/01/2019 87,140 86,640 -0,21 87,280 86,580 459.353
22/01/2019 87,560 86,820 -1,30 88,000 86,780 388.155
21/01/2019 88,000 87,960 -0,43 88,620 87,500 363.679
18/01/2019 87,920 88,340 0,27 88,480 87,360 713.551
17/01/2019 88,260 88,100 -0,27 88,420 87,420 697.182
16/01/2019 88,180 88,340 0,18 89,200 87,140 645.789
15/01/2019 88,760 88,180 -0,16 88,760 87,340 639.529
14/01/2019 88,400 88,320 -2,39 89,280 87,960 650.830
11/01/2019 90,840 90,480 -0,18 91,320 90,080 357.870
10/01/2019 89,580 90,640 0,42 90,660 89,340 308.266
09/01/2019 90,700 90,260 -0,46 91,240 89,540 470.538
08/01/2019 90,640 90,680 -0,66 91,940 90,380 550.498
07/01/2019 92,260 91,280 -0,98 92,280 90,620 269.388
04/01/2019 91,940 92,180 0,90 92,320 91,120 283.338
03/01/2019 91,300 91,360 -0,54 91,640 90,360 231.211
02/01/2019 90,940 91,860 0,77 92,240 90,800 270.476
28/12/2018 91,080 91,160 0,66 91,520 90,640 171.410
27/12/2018 92,380 90,560 -2,35 92,880 89,840 400.756
21/12/2018 92,880 92,740 -0,02 92,940 91,300 786.021
20/12/2018 92,480 92,760 -0,32 93,180 92,040 364.313
19/12/2018 92,280 93,060 1,09 93,060 91,980 438.777
18/12/2018 92,500 92,060 -0,45 92,500 91,600 413.120
17/12/2018 93,520 92,480 -1,30 93,520 91,840 377.177
14/12/2018 93,920 93,700 -1,14 94,620 93,240 315.622
13/12/2018 94,040 94,780 0,36 95,120 93,660 344.947
12/12/2018 94,220 94,440 0,58 94,980 94,220 296.896
11/12/2018 92,840 93,900 1,43 94,260 92,500 383.486
10/12/2018 93,680 92,580 -1,76 94,180 92,520 421.085
07/12/2018 92,620 94,240 1,90 95,000 92,540 405.206
06/12/2018 93,600 92,480 -2,05 94,440 92,120 639.119
05/12/2018 94,300 94,420 -0,76 94,800 94,100 263.941
04/12/2018 93,700 95,140 1,47 95,660 93,700 428.191
03/12/2018 95,000 93,760 -0,83 95,000 93,120 466.610
30/11/2018 94,180 94,540 0,57 94,980 93,800 428.677
29/11/2018 94,160 94,000 0,00 94,660 93,140 281.841
28/11/2018 94,000 94,000 0,23 94,420 93,240 229.421
27/11/2018 93,260 93,780 0,90 94,180 93,140 435.797
26/11/2018 93,680 92,940 -0,56 94,320 92,680 262.761
23/11/2018 92,720 93,460 0,78 93,540 92,220 183.182
22/11/2018 93,540 92,740 -0,90 94,060 92,700 254.143
21/11/2018 93,380 93,580 0,93 93,660 92,520 320.588
20/11/2018 91,900 92,720 0,76 93,540 91,880 468.820
19/11/2018 93,580 92,020 -1,31 93,580 91,840 236.508
16/11/2018 92,160 93,240 1,52 93,520 91,660 354.770
15/11/2018 92,360 91,840 -0,04 93,680 91,460 290.482
14/11/2018 91,920 91,880 -0,28 93,120 91,480 400.721
13/11/2018 91,320 92,140 0,99 92,180 91,260 197.314
12/11/2018 92,100 91,240 -0,59 92,380 91,100 289.315
09/11/2018 90,300 91,780 1,21 92,040 90,300 436.121
08/11/2018 90,580 90,680 0,44 90,800 89,700 314.822
07/11/2018 90,980 90,280 -1,51 91,840 89,780 491.000
06/11/2018 91,720 91,660 0,07 91,760 90,940 353.597
05/11/2018 91,600 91,600 -0,17 92,220 91,400 400.018
02/11/2018 92,440 91,760 0,11 92,480 91,640 347.443
01/11/2018 91,280 91,660 0,28 92,200 91,280 409.099
31/10/2018 91,560 91,400 0,55 91,820 91,400 300.881
30/10/2018 91,000 90,900 -2,11 91,140 88,940 737.226
29/10/2018 93,000 92,860 0,32 93,240 92,120 507.163
26/10/2018 93,780 92,560 -2,05 93,900 92,120 340.513
25/10/2018 93,020 94,500 1,07 94,620 92,680 439.388
24/10/2018 93,340 93,500 0,17 94,780 92,920 406.729
23/10/2018 93,140 93,340 -0,49 94,100 92,960 568.496
22/10/2018 93,860 93,800 0,30 94,120 93,440 415.410
19/10/2018 92,120 93,520 1,23 94,060 91,480 505.403
18/10/2018 91,800 92,380 0,65 93,180 91,100 469.220
17/10/2018 91,280 91,780 1,08 92,100 90,680 505.832
16/10/2018 89,980 90,800 1,02 91,140 89,680 365.332
15/10/2018 89,000 89,880 0,29 89,980 88,740 334.163
12/10/2018 90,000 89,620 0,00 90,160 89,080 545.286
11/10/2018 90,860 89,620 -2,01 91,140 89,480 336.048
10/10/2018 93,380 91,460 -2,20 93,700 91,340 389.441
09/10/2018 94,040 93,520 -0,26 94,040 93,020 282.282
08/10/2018 93,700 93,760 -0,34 94,380 93,520 252.798
05/10/2018 95,380 94,080 -1,05 95,580 93,920 302.534
04/10/2018 96,520 95,080 -2,06 96,980 94,900 401.089
02/10/2018 97,280 97,080 -0,70 97,560 96,480 301.189
01/10/2018 97,140 97,760 0,60 97,880 96,980 229.836
28/09/2018 97,500 97,180 -0,47 97,740 96,640 354.853
27/09/2018 97,000 97,640 0,37 97,920 96,600 254.742
26/09/2018 97,180 97,280 0,39 97,460 96,760 253.960
25/09/2018 96,920 96,900 -0,10 97,500 96,460 356.642
24/09/2018 98,240 97,000 -1,62 98,340 96,700 298.168
21/09/2018 97,380 98,600 1,34 98,620 96,940 629.378
20/09/2018 96,500 97,300 0,70 97,400 95,900 329.877
19/09/2018 97,320 96,620 -0,84 97,480 96,440 161.721
18/09/2018 97,900 97,440 -0,61 98,220 97,440 382.094
17/09/2018 97,820 98,040 -0,04 98,360 97,420 209.018
14/09/2018 98,500 98,080 -0,35 98,640 97,900 277.856
13/09/2018 98,780 98,420 -0,20 99,080 98,220 261.844
12/09/2018 98,680 98,620 0,10 99,020 98,140 334.785
11/09/2018 98,700 98,520 -0,02 98,700 97,740 301.784
10/09/2018 97,980 98,540 0,59 98,860 97,800 226.581
07/09/2018 97,260 97,960 0,55 98,340 96,760 329.057
06/09/2018 98,400 97,420 -1,12 98,660 97,420 391.533
05/09/2018 99,520 98,520 -1,38 99,880 98,140 404.779
04/09/2018 100,800 99,900 -0,60 101,000 99,400 298.094
03/09/2018 100,250 100,500 0,20 100,700 100,000 181.969
31/08/2018 100,100 100,300 -1,43 100,950 99,280 410.061
30/08/2018 101,200 101,750 0,39 102,050 100,950 240.179
29/08/2018 101,300 101,350 0,25 101,700 100,850 161.800
28/08/2018 100,700 101,100 0,55 101,500 100,600 234.475
27/08/2018 100,850 100,550 0,25 101,250 100,000 200.349
24/08/2018 100,750 100,300 -0,40 100,850 99,720 261.799
23/08/2018 99,320 100,700 1,41 101,100 99,300 392.387
22/08/2018 98,840 99,300 0,26 100,150 98,840 244.231
21/08/2018 99,100 99,040 -0,28 99,920 98,760 274.971
20/08/2018 98,740 99,320 0,83 99,680 98,400 298.304
17/08/2018 98,820 98,500 -0,14 99,260 98,000 272.931
16/08/2018 98,420 98,640 0,57 98,780 97,700 321.197
15/08/2018 99,900 98,080 -1,51 100,150 98,060 303.306
14/08/2018 98,400 99,580 1,45 100,200 98,400 364.401
13/08/2018 98,060 98,160 0,41 98,520 97,600 267.515
10/08/2018 98,120 97,760 -0,79 98,620 97,220 302.252
09/08/2018 98,820 98,540 -0,30 99,320 97,560 384.708
08/08/2018 100,000 98,840 -0,82 100,500 98,740 545.016
07/08/2018 98,100 99,660 -0,74 103,250 97,360 861.713
06/08/2018 100,900 100,400 -0,20 102,000 100,300 439.687
03/08/2018 99,720 100,600 1,15 100,650 99,320 256.505
02/08/2018 98,960 99,460 0,18 99,780 98,900 324.128
01/08/2018 99,820 99,280 -0,32 100,250 98,940 445.760
31/07/2018 98,780 99,600 0,77 99,940 98,600 253.243
30/07/2018 98,900 98,840 -0,38 99,720 98,780 208.881
27/07/2018 99,000 99,220 0,08 99,220 97,220 436.069
26/07/2018 98,700 99,140 0,69 99,260 98,300 326.831
25/07/2018 98,560 98,460 -0,16 98,840 98,200 268.433
24/07/2018 99,400 98,620 -0,44 99,480 98,220 271.193
23/07/2018 99,740 99,060 -0,99 100,000 98,900 188.725
20/07/2018 99,120 100,050 0,67 100,400 99,120 455.329
19/07/2018 98,780 99,380 0,32 99,620 98,200 238.637
18/07/2018 99,500 99,060 -0,24 99,940 98,880 230.487
17/07/2018 99,020 99,300 0,16 99,540 98,400 286.545
16/07/2018 99,400 99,140 -0,36 99,800 98,380 238.145
13/07/2018 100,600 99,500 -0,75 100,600 99,360 347.806
12/07/2018 98,780 100,250 1,53 100,450 98,420 506.472
11/07/2018 96,840 98,740 1,40 99,240 96,720 467.024
10/07/2018 96,740 97,380 0,62 97,720 96,360 246.541
09/07/2018 96,860 96,780 0,04 97,260 96,180 267.482
06/07/2018 97,240 96,740 -0,29 97,440 96,240 291.879
05/07/2018 97,180 97,020 -0,29 97,480 96,300 378.315
04/07/2018 97,540 97,300 -0,16 97,780 96,940 184.315
03/07/2018 97,840 97,460 0,27 98,260 97,360 272.722
02/07/2018 96,380 97,200 -0,04 97,680 96,140 360.135
29/06/2018 96,680 97,240 1,46 97,700 96,320 437.536
28/06/2018 95,780 95,840 0,00 96,960 95,200 384.670
27/06/2018 95,260 95,840 0,63 96,480 94,780 444.616
26/06/2018 93,840 95,240 2,21 96,300 93,520 775.695
publicidad
publicidad