Mercados españoles cerrados

Mitsubishi Corp (MBI.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,21-0,27 (-1,41%)
A partir del 05:16PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202419,4519,4519,2119,2119,21519
22 may 202419,4819,4819,4819,4819,48-
21 may 202419,8319,8319,8319,8319,83-
20 may 202419,7419,7419,7419,7419,74-
17 may 202419,6119,6119,6119,6119,61-
16 may 202420,0020,0020,0020,0020,00-
15 may 202419,8319,8319,8319,8319,83-
14 may 202419,7019,7019,7019,7019,70-
13 may 202419,7819,7819,7819,7819,78-
10 may 202419,8720,0719,8720,0720,0728
09 may 202419,8019,8019,8019,8019,80-
08 may 202419,7720,3019,7720,3020,3049
07 may 202420,4920,4920,4920,4920,49-
06 may 202421,2721,2721,2721,2721,27-
03 may 202421,4421,8021,4421,8021,8030
02 may 202421,3621,3621,3621,3621,36-
30 abr 202421,3721,3721,3721,3721,37-
29 abr 202420,8620,8620,8620,8620,86-
26 abr 202420,7820,7820,7820,7820,78-
25 abr 202420,8120,8120,8120,8120,81-
24 abr 202421,1021,1021,1021,1021,10-
23 abr 202420,8620,8620,8620,8620,86-
22 abr 202420,7520,7520,7520,7520,75-
19 abr 202420,8320,8320,8320,8320,83-
18 abr 202420,9120,9720,9120,9720,97129
17 abr 202420,8020,8020,8020,8020,80-
16 abr 202421,0821,0821,0821,0821,08-
15 abr 202421,8121,8121,8121,8121,81-
12 abr 202421,7121,7121,7121,7121,71-
11 abr 202421,7221,7221,7221,7221,72-
10 abr 202421,4321,4321,4321,4321,43-
09 abr 202421,6722,1721,6722,1722,17137
08 abr 202421,1721,1721,1721,1721,17-
05 abr 202420,9820,9820,9820,9820,98-
04 abr 202421,1921,1921,1921,1921,19-
03 abr 202420,8520,8520,8520,8520,85-
02 abr 202420,8320,8320,8320,8320,83-
28 mar 202421,2221,2221,2221,2221,22-
28 mar 202435 Dividendo
27 mar 202421,2221,2221,2221,22-13,78-
26 mar 202421,1221,1221,1221,12-13,72-
25 mar 202421,3521,3521,3521,35-13,86-
22 mar 202421,3822,0821,3822,03-14,31290
21 mar 202421,5121,7721,5121,77-14,14201
20 mar 202420,5920,5920,5920,59-13,37-
19 mar 202420,7420,7420,7420,74-13,47-
18 mar 202420,6920,6920,6920,69-13,44-
15 mar 202420,2020,2020,2020,20-13,12-
14 mar 202419,6119,6119,6119,61-12,73-
13 mar 202419,4419,4419,4419,44-12,62-
12 mar 202419,4920,1119,4920,11-13,06500
11 mar 202419,8120,1919,8120,19-13,11240
08 mar 202420,1420,6320,1420,63-13,40493
07 mar 202419,9819,9819,9819,98-12,97-
06 mar 202419,8919,8919,8919,89-12,92-
05 mar 202420,0020,0020,0020,00-12,99-
04 mar 202419,6719,6719,6719,67-12,77-
01 mar 202419,8019,8019,8019,80-12,86-
29 feb 202419,6819,6819,6819,68-12,78-
28 feb 202419,4019,4019,4019,40-12,60-
27 feb 202419,7219,7219,7219,72-12,81-
26 feb 202419,9619,9619,9619,96-12,96-
23 feb 202419,6320,5019,6320,50-13,31251
22 feb 202419,8220,3619,8220,36-13,22110
21 feb 202419,1119,1119,1119,11-12,41-
20 feb 202419,0219,0219,0219,02-12,35-
19 feb 202419,4519,4519,4519,45-12,63-
16 feb 202418,5418,5418,5418,54-12,04-
15 feb 202418,1918,1918,1918,19-11,82-
14 feb 202417,8017,8017,8017,80-11,56-
13 feb 202417,6717,6717,6717,67-11,48-
12 feb 202416,9416,9416,9416,94-11,00-
09 feb 202416,9516,9516,9516,95-11,01-
08 feb 202417,3017,3017,3017,30-11,238
07 feb 202417,1917,1917,1917,19-11,16-
06 feb 202415,6315,6315,6315,63-10,15-
05 feb 202415,5015,5015,5015,50-10,07-
02 feb 202415,7215,7215,7215,72-10,21-
01 feb 202416,0016,0016,0016,00-10,39-
31 ene 202415,7915,7915,7915,79-10,25-
30 ene 202415,6215,6215,6215,62-10,14-
29 ene 202415,6115,6115,6115,61-10,14-
26 ene 202415,2415,2415,2415,24-9,90-
25 ene 202415,5615,5615,5615,56-10,11-
24 ene 202415,5015,5015,5015,50-10,07-
23 ene 202415,7915,8215,7915,82-10,27500
22 ene 202415,8715,8715,8715,87-10,31-
19 ene 202415,6915,6915,6915,69-10,19-
18 ene 202415,7515,7515,7515,75-10,23-
17 ene 202415,6415,6415,6415,64-10,15-
16 ene 202415,2715,2715,2715,27-9,92-
15 ene 202415,3715,3715,3715,37-9,98-
12 ene 202414,9615,3714,9615,37-9,98333
11 ene 202414,8614,8614,8614,86-9,65-
10 ene 202414,4514,4514,4514,45-9,39-
09 ene 202414,3614,3614,3614,36-9,33-
08 ene 202414,6514,6514,6514,65-9,51-
05 ene 202414,5714,5714,5714,57-9,46-
04 ene 202414,4414,4414,4414,44-9,38-
03 ene 202414,2214,8414,2214,84-9,6420
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...