Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.010,54 -516,86 (-0,87%)
Mercedes-Benz Group AG (0NXX.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 73,62 | 74,77 | 72,78 | 74,22 | 74,22 | 905.401 |
| 25 abr 2024 | 74,35 | 74,76 | 72,36 | 73,22 | 73,22 | 5.670.431 |
| 24 abr 2024 | 74,29 | 74,66 | 73,70 | 74,02 | 74,02 | 500.013 |
| 23 abr 2024 | 74,72 | 75,23 | 73,23 | 74,01 | 74,01 | 256.799 |
| 22 abr 2024 | 74,85 | 75,37 | 73,38 | 74,19 | 74,19 | 367.141 |
| 19 abr 2024 | 74,20 | 75,18 | 73,33 | 74,14 | 74,14 | 610.928 |
| 18 abr 2024 | 74,71 | 75,32 | 73,95 | 74,82 | 74,82 | 2.850.851 |
| 17 abr 2024 | 74,60 | 75,21 | 73,97 | 74,62 | 74,62 | 549.898 |
| 16 abr 2024 | 75,07 | 76,62 | 74,20 | 74,61 | 74,61 | 1.872.817 |
| 15 abr 2024 | 75,55 | 77,13 | 74,75 | 76,45 | 76,45 | 4.224.060 |
| 12 abr 2024 | 76,42 | 76,54 | 74,85 | 75,36 | 75,36 | 6.448.058 |
| 11 abr 2024 | 76,07 | 76,45 | 74,92 | 75,58 | 75,58 | 387.960 |
| 10 abr 2024 | 76,93 | 77,42 | 75,34 | 77,09 | 77,09 | 637.685 |
| 09 abr 2024 | 76,36 | 77,07 | 75,91 | 76,03 | 76,03 | 318.321 |
| 08 abr 2024 | 75,07 | 77,46 | 74,27 | 76,69 | 76,69 | 1.271.429 |
| 05 abr 2024 | 74,21 | 74,78 | 73,39 | 74,40 | 74,40 | 786.258 |
| 04 abr 2024 | 73,93 | 75,64 | 73,46 | 75,14 | 75,14 | 1.179.501 |
| 03 abr 2024 | 73,65 | 74,02 | 73,21 | 73,50 | 73,50 | 1.038.863 |
| 02 abr 2024 | 74,19 | 74,68 | 73,34 | 73,48 | 73,48 | 998.124 |
| 28 mar 2024 | 73,65 | 74,20 | 73,07 | 73,82 | 73,82 | 507.744 |
| 27 mar 2024 | 73,43 | 73,90 | 72,83 | 73,51 | 73,51 | 859.724 |
| 26 mar 2024 | 73,75 | 74,22 | 73,27 | 73,60 | 73,60 | 661.132 |
| 25 mar 2024 | 73,57 | 73,97 | 73,05 | 73,58 | 73,58 | 2.426.645 |
| 22 mar 2024 | 73,29 | 73,62 | 72,95 | 73,18 | 73,18 | 1.646.401 |
| 21 mar 2024 | 74,46 | 74,95 | 73,00 | 73,67 | 73,67 | 402.174 |
| 20 mar 2024 | 74,04 | 74,15 | 73,43 | 73,59 | 73,59 | 313.551 |
| 19 mar 2024 | 73,75 | 74,23 | 72,91 | 74,15 | 74,15 | 2.491.436 |
| 18 mar 2024 | 73,43 | 73,95 | 72,66 | 73,43 | 73,43 | 1.536.730 |
| 15 mar 2024 | 72,90 | 73,98 | 72,10 | 73,09 | 73,09 | 1.758.449 |
| 14 mar 2024 | 72,56 | 73,44 | 72,05 | 72,85 | 72,85 | 3.767.666 |
| 13 mar 2024 | 72,99 | 73,76 | 72,24 | 72,48 | 72,48 | 1.709.548 |
| 12 mar 2024 | 72,42 | 73,49 | 71,96 | 73,39 | 73,39 | 588.673 |
| 11 mar 2024 | 72,35 | 72,99 | 71,86 | 72,28 | 72,28 | 608.081 |
| 08 mar 2024 | 72,46 | 72,99 | 72,07 | 72,67 | 72,67 | 1.985.560 |
| 07 mar 2024 | 71,27 | 73,29 | 71,00 | 72,12 | 72,12 | 2.348.190 |
| 06 mar 2024 | 73,64 | 73,85 | 72,80 | 73,10 | 73,10 | 2.525.199 |
| 05 mar 2024 | 73,72 | 73,80 | 72,67 | 73,54 | 73,54 | 1.241.039 |
| 04 mar 2024 | 73,82 | 74,26 | 73,52 | 73,80 | 73,80 | 545.051 |
| 01 mar 2024 | 74,13 | 75,38 | 72,92 | 74,67 | 74,67 | 3.581.364 |
| 29 feb 2024 | 73,54 | 74,23 | 72,95 | 73,67 | 73,67 | 1.882.818 |
| 28 feb 2024 | 72,86 | 73,49 | 71,72 | 73,13 | 73,13 | 2.255.969 |
| 27 feb 2024 | 71,29 | 72,53 | 70,92 | 72,28 | 72,28 | 756.068 |
| 26 feb 2024 | 71,44 | 72,35 | 69,93 | 71,37 | 71,37 | 1.212.105 |
| 23 feb 2024 | 71,72 | 72,90 | 71,36 | 71,67 | 71,67 | 2.097.365 |
| 22 feb 2024 | 70,83 | 72,23 | 67,66 | 71,26 | 71,26 | 3.692.700 |
| 21 feb 2024 | 67,61 | 68,65 | 66,37 | 68,19 | 68,19 | 1.973.862 |
| 20 feb 2024 | 67,29 | 68,04 | 66,45 | 66,78 | 66,78 | 3.457.795 |
| 19 feb 2024 | 67,36 | 67,79 | 66,97 | 67,48 | 67,48 | 1.433.262 |
| 16 feb 2024 | 67,35 | 68,34 | 66,44 | 67,35 | 67,35 | 878.143 |
| 15 feb 2024 | 66,16 | 67,17 | 65,14 | 66,90 | 66,90 | 907.281 |
| 14 feb 2024 | 65,22 | 65,84 | 64,72 | 65,67 | 65,67 | 931.691 |
| 13 feb 2024 | 65,67 | 66,39 | 65,25 | 65,41 | 65,41 | 571.714 |
| 12 feb 2024 | 65,26 | 66,00 | 64,53 | 65,61 | 65,61 | 832.905 |
| 09 feb 2024 | 65,06 | 65,43 | 64,25 | 64,89 | 64,89 | 1.358.794 |
| 08 feb 2024 | 64,43 | 65,26 | 63,59 | 64,34 | 64,34 | 403.727 |
| 07 feb 2024 | 64,09 | 65,17 | 63,57 | 64,43 | 64,43 | 242.635 |
| 06 feb 2024 | 63,84 | 64,14 | 62,80 | 63,95 | 63,95 | 2.604.426 |
| 05 feb 2024 | 64,56 | 64,60 | 63,15 | 63,18 | 63,18 | 420.843 |
| 02 feb 2024 | 63,97 | 65,14 | 62,70 | 64,74 | 64,74 | 1.282.575 |
| 01 feb 2024 | 62,86 | 63,53 | 62,47 | 63,23 | 63,23 | 560.000 |
| 31 ene 2024 | 62,10 | 63,23 | 61,63 | 62,74 | 62,74 | 1.072.691 |
| 30 ene 2024 | 62,26 | 62,99 | 61,54 | 62,39 | 62,39 | 2.311.627 |
| 29 ene 2024 | 61,31 | 61,89 | 60,78 | 61,87 | 61,87 | 2.636.923 |
| 26 ene 2024 | 59,78 | 61,41 | 59,39 | 60,43 | 60,43 | 1.332.573 |
| 25 ene 2024 | 60,56 | 60,61 | 59,40 | 59,66 | 59,66 | 790.995 |
| 24 ene 2024 | 60,65 | 61,05 | 59,85 | 60,68 | 60,68 | 1.384.007 |
| 23 ene 2024 | 59,49 | 60,91 | 59,29 | 60,21 | 60,21 | 3.568.567 |
| 22 ene 2024 | 59,54 | 60,08 | 58,75 | 59,30 | 59,30 | 665.117 |
| 19 ene 2024 | 60,10 | 60,14 | 59,03 | 59,46 | 59,46 | 881.203 |
| 18 ene 2024 | 59,14 | 60,33 | 58,74 | 59,71 | 59,71 | 3.963.526 |
| 17 ene 2024 | 60,31 | 61,65 | 59,22 | 59,31 | 59,31 | 874.205 |
| 16 ene 2024 | 61,15 | 61,79 | 60,70 | 61,02 | 61,02 | 1.323.037 |
| 15 ene 2024 | 61,24 | 61,80 | 60,71 | 61,41 | 61,41 | 1.935.959 |
| 12 ene 2024 | 62,47 | 62,89 | 61,20 | 62,21 | 62,21 | 1.648.963 |
| 11 ene 2024 | 63,41 | 64,03 | 62,21 | 63,20 | 63,20 | 2.660.470 |
| 10 ene 2024 | 63,75 | 64,05 | 62,74 | 63,73 | 63,73 | 387.770 |
| 09 ene 2024 | 63,63 | 64,42 | 63,17 | 63,80 | 63,80 | 3.762.013 |
| 08 ene 2024 | 62,51 | 63,61 | 62,16 | 62,63 | 62,63 | 428.780 |
| 05 ene 2024 | 61,92 | 63,29 | 61,52 | 62,66 | 62,66 | 999.517 |
| 04 ene 2024 | 62,46 | 62,83 | 61,82 | 62,31 | 62,31 | 1.832.230 |
| 03 ene 2024 | 63,35 | 63,71 | 61,87 | 62,48 | 62,48 | 304.581 |
| 02 ene 2024 | 62,78 | 63,77 | 62,17 | 63,34 | 63,34 | 389.789 |
| 29 dic 2023 | 62,28 | 62,74 | 62,08 | 62,65 | 62,65 | 126.429 |
| 28 dic 2023 | 62,79 | 62,84 | 62,22 | 62,27 | 62,27 | 335.385 |
| 27 dic 2023 | 62,66 | 63,03 | 62,37 | 62,63 | 62,63 | 741.841 |
| 22 dic 2023 | 62,61 | 63,25 | 62,16 | 62,85 | 62,85 | 363.077 |
| 21 dic 2023 | 62,36 | 63,52 | 61,92 | 62,71 | 62,71 | 1.061.133 |
| 20 dic 2023 | 63,38 | 63,92 | 62,83 | 63,15 | 63,15 | 3.401.157 |
| 19 dic 2023 | 63,33 | 64,37 | 62,84 | 63,28 | 63,28 | 352.139 |
| 18 dic 2023 | 63,72 | 64,22 | 63,29 | 63,46 | 63,46 | 1.415.855 |
| 15 dic 2023 | 64,03 | 65,32 | 63,11 | 64,37 | 64,37 | 1.723.421 |
| 14 dic 2023 | 63,41 | 64,19 | 61,36 | 63,57 | 63,57 | 1.057.497 |
| 13 dic 2023 | 61,86 | 63,10 | 61,46 | 62,28 | 62,28 | 1.502.633 |
| 12 dic 2023 | 63,31 | 63,59 | 62,67 | 62,86 | 62,86 | 594.071 |
| 11 dic 2023 | 62,96 | 63,38 | 62,49 | 62,96 | 62,96 | 1.932.422 |
| 08 dic 2023 | 62,41 | 63,11 | 61,96 | 62,74 | 62,74 | 825.046 |
| 07 dic 2023 | 62,04 | 62,57 | 61,71 | 62,11 | 62,11 | 662.654 |
| 06 dic 2023 | 61,65 | 62,99 | 61,08 | 62,36 | 62,36 | 552.486 |
| 05 dic 2023 | 60,33 | 61,68 | 59,99 | 61,45 | 61,45 | 1.181.256 |
| 04 dic 2023 | 60,10 | 60,76 | 59,83 | 60,53 | 60,53 | 2.290.502 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.