Mercados españoles abiertos en 3 hrs 3 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.441,84 -395,62 (-1,02%) Dólar/Euro
1,0880 -0,0002 (-0,02%) Petróleo Brent
77,50 -0,02 (-0,03%) Bitcoin EUR
65.144,12 +1.571,86 (+2,47%)
CASTOR MARITIME INC. (1C1.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 15 |
| 03 jun 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 31 may 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 30 may 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 29 may 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 28 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 27 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 24 may 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 23 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 22 may 2024 | 3,6200 | 3,6200 | 3,5400 | 3,5400 | 3,5400 | 15 |
| 21 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 20 may 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 17 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 16 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 15 may 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 14 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 13 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 10 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 09 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 08 may 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 07 may 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 06 may 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 03 may 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 02 may 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 30 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 29 abr 2024 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | - |
| 26 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 25 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 24 abr 2024 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | - |
| 23 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 22 abr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 19 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 18 abr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 17 abr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 16 abr 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 15 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 12 abr 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 11 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 10 abr 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 09 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 08 abr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 05 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 04 abr 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 03 abr 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
| 02 abr 2024 | 3,2000 | 3,2015 | 3,2000 | 3,2015 | 3,2015 | 18 |
| 28 mar 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 27 mar 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 27 mar 2024 | 1:10 Split de acciones | |||||
| 26 mar 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 25 mar 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 22 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 21 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 20 mar 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 19 mar 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 18 mar 2024 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | - |
| 15 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 14 mar 2024 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | - |
| 13 mar 2024 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | - |
| 12 mar 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 11 mar 2024 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | - |
| 08 mar 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 07 mar 2024 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | - |
| 06 mar 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| 05 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 04 mar 2024 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | - |
| 01 mar 2024 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | - |
| 29 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 28 feb 2024 | 3,9960 | 3,9960 | 3,9960 | 3,9960 | 3,9960 | - |
| 27 feb 2024 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | - |
| 26 feb 2024 | 4,0820 | 4,0820 | 4,0820 | 4,0820 | 4,0820 | - |
| 23 feb 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 22 feb 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 21 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 20 feb 2024 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | - |
| 19 feb 2024 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | - |
| 16 feb 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
| 15 feb 2024 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | - |
| 14 feb 2024 | 3,9560 | 3,9560 | 3,9560 | 3,9560 | 3,9560 | - |
| 13 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 feb 2024 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | - |
| 09 feb 2024 | 4,1180 | 4,1180 | 4,1180 | 4,1180 | 4,1180 | - |
| 08 feb 2024 | 3,9860 | 3,9860 | 3,9860 | 3,9860 | 3,9860 | - |
| 07 feb 2024 | 4,2520 | 4,2520 | 4,2520 | 4,2520 | 4,2520 | - |
| 06 feb 2024 | 4,2640 | 4,2640 | 4,2640 | 4,2640 | 4,2640 | - |
| 05 feb 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | - |
| 02 feb 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | - |
| 01 feb 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 31 ene 2024 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | - |
| 30 ene 2024 | 4,6380 | 4,6380 | 4,6380 | 4,6380 | 4,6380 | - |
| 29 ene 2024 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | - |
| 26 ene 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | - |
| 25 ene 2024 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | - |
| 24 ene 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
| 23 ene 2024 | 4,1880 | 4,1880 | 4,1880 | 4,1880 | 4,1880 | - |
| 22 ene 2024 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | - |
| 19 ene 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | - |
| 18 ene 2024 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | - |
| 17 ene 2024 | 4,4960 | 4,4960 | 4,4960 | 4,4960 | 4,4960 | - |
| 16 ene 2024 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | - |
| 15 ene 2024 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | - |
| *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.