22 de Septiembre, 12:31 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

BEIERSDORF (BEI)BEIERSDORF (BEI)

-0,35-0,32 %
107,60

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
20/09/2019 108,200 107,600 -0,32 108,200 107,050 732.783
19/09/2019 109,300 107,950 -1,19 109,650 107,950 385.933
18/09/2019 107,800 109,250 -0,73 109,400 107,500 412.319
17/09/2019 108,100 110,050 1,99 110,350 107,850 473.526
16/09/2019 109,300 107,900 -1,60 109,600 107,750 285.762
13/09/2019 110,800 109,650 -0,90 110,800 109,150 416.124
12/09/2019 110,500 110,650 -0,58 111,650 109,650 487.421
11/09/2019 109,850 111,300 1,37 111,300 109,500 490.161
10/09/2019 111,850 109,800 -1,44 111,850 108,500 754.598
09/09/2019 114,100 111,400 -2,28 114,350 111,400 432.478
06/09/2019 114,400 114,000 -0,39 114,850 112,900 555.533
05/09/2019 117,000 114,450 -1,63 117,250 114,250 364.564
04/09/2019 116,650 116,350 0,39 116,800 115,500 306.521
03/09/2019 115,650 115,900 0,09 116,800 115,050 341.982
02/09/2019 114,400 115,800 1,14 116,250 114,100 250.196
30/08/2019 113,200 114,500 0,26 114,900 112,600 374.695
29/08/2019 113,350 114,200 0,53 115,350 113,350 353.001
28/08/2019 113,200 113,600 0,53 113,800 112,400 274.173
27/08/2019 111,350 113,000 1,89 113,000 110,600 378.117
26/08/2019 110,250 110,900 0,68 111,600 109,800 277.633
23/08/2019 110,500 110,150 -0,14 111,150 110,050 318.160
22/08/2019 111,650 110,300 -0,90 111,700 110,000 290.453
21/08/2019 110,200 111,300 1,04 111,450 110,100 250.909
20/08/2019 111,000 110,150 -0,32 111,950 109,850 375.095
19/08/2019 110,300 110,500 0,45 110,850 109,850 315.219
16/08/2019 109,950 110,000 0,05 110,300 109,500 455.926
15/08/2019 108,650 109,950 1,43 110,850 108,450 543.573
14/08/2019 108,300 108,400 0,42 109,450 107,700 364.586
13/08/2019 108,400 107,950 -0,51 108,800 106,900 446.894
12/08/2019 106,800 108,500 -0,09 108,950 106,800 311.481
09/08/2019 109,500 108,600 -0,69 109,750 108,350 410.214
08/08/2019 108,650 109,350 1,53 109,500 108,400 360.635
07/08/2019 106,700 107,700 1,17 108,150 105,550 456.291
06/08/2019 102,000 106,450 3,20 108,500 101,500 878.750
05/08/2019 105,000 103,150 -1,90 105,700 103,050 459.490
02/08/2019 106,350 105,150 -1,64 107,050 104,950 558.519
01/08/2019 104,900 106,900 1,81 107,050 104,550 438.399
31/07/2019 105,550 105,000 -1,27 105,600 104,200 484.763
30/07/2019 106,500 106,350 -0,61 107,500 106,300 299.499
29/07/2019 105,750 107,000 0,94 107,400 105,650 258.962
26/07/2019 106,250 106,000 0,33 106,350 105,050 271.353
25/07/2019 106,200 105,650 -0,19 106,450 105,050 423.637
24/07/2019 107,900 105,850 -1,67 108,600 105,500 458.454
23/07/2019 107,300 107,650 0,70 108,200 106,900 289.129
22/07/2019 105,900 106,900 0,66 106,900 105,700 236.617
19/07/2019 106,900 106,200 -0,42 107,450 106,050 353.013
18/07/2019 106,900 106,650 -0,47 107,500 106,100 365.446
17/07/2019 106,700 107,150 0,56 108,100 106,400 457.303
16/07/2019 106,100 106,550 0,19 107,250 105,950 502.990
15/07/2019 105,550 106,350 0,28 106,900 105,100 477.051
12/07/2019 105,900 106,050 -0,14 106,200 105,250 358.664
11/07/2019 106,500 106,200 -0,33 107,050 105,700 315.709
10/07/2019 106,750 106,550 -0,09 107,050 105,700 472.785
09/07/2019 107,450 106,650 -0,79 107,850 106,400 457.857
08/07/2019 106,900 107,500 0,14 107,950 106,900 234.436
05/07/2019 108,000 107,350 -0,74 108,350 106,750 308.813
04/07/2019 108,650 108,150 -0,37 108,800 107,600 322.249
03/07/2019 108,350 108,550 0,46 109,350 108,350 403.141
02/07/2019 106,750 108,050 1,79 108,050 106,750 420.107
01/07/2019 106,300 106,150 0,57 106,550 105,300 440.543
28/06/2019 104,950 105,550 1,30 105,700 104,700 468.142
27/06/2019 104,100 104,200 -0,10 104,850 103,250 390.262
26/06/2019 105,700 104,300 -1,74 106,500 104,150 652.522
25/06/2019 106,600 106,150 -0,79 107,600 106,150 402.181
24/06/2019 106,700 107,000 0,38 107,250 106,150 369.348
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
publicidad
publicidad