Mercados españoles cerrados en 1 hr 49 mins

Mercedes-Benz Group AG (1MBG.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
64,29-0,57 (-0,88%)
A partir del 02:18PM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202465,3465,3464,2964,2964,29166
01 jul 202465,6265,6264,7764,8664,86371
28 jun 202464,8365,1964,3264,4164,41799
27 jun 202463,7864,1763,3663,4963,49217
26 jun 202464,3565,0164,3564,2764,27372
25 jun 202464,1865,0764,1864,7264,72664
24 jun 202464,6365,4064,6264,7964,791240
21 jun 202464,1764,1763,6063,8163,81469
20 jun 202464,1064,5263,9264,4964,49466
19 jun 202463,8164,1163,4863,8663,86693
18 jun 202464,4464,4463,3063,4263,42760
17 jun 202463,4163,7262,7063,6163,613321
14 jun 202463,5263,7462,8063,2563,252064
13 jun 202464,4964,4963,5263,4963,491289
12 jun 202465,0065,2864,2064,8964,891347
11 jun 202465,7565,7565,3165,4865,48216
10 jun 202464,8365,5564,5065,4465,442785
07 jun 202465,4165,4164,6865,2165,21491
06 jun 202465,5565,8265,4165,6165,611344
05 jun 202465,8866,0965,5065,5165,51925
04 jun 202466,0466,0465,3165,4865,48877
03 jun 202467,0067,1066,4566,4666,46837
31 may 202466,1366,5465,6166,3066,30560
30 may 202465,5265,9765,5265,9365,93402
29 may 202465,8065,9465,3465,4465,441464
28 may 202466,6866,9266,2966,4566,45761
27 may 202466,2466,6065,8666,3166,311486
24 may 202465,5466,4065,5466,0366,032823
23 may 202466,0066,0265,3165,5765,57509
22 may 202465,5766,2764,8265,8465,842851
21 may 202466,8767,3066,4266,7766,773224
20 may 202468,4368,4367,0467,2267,221586
17 may 202468,6968,7967,9868,2168,21793
16 may 202468,6268,9768,0068,2368,231812
15 may 202469,5070,0769,0669,2269,222094
14 may 202468,5669,4568,5669,3469,341644
13 may 202468,0068,5267,6068,3668,361493
10 may 202468,0768,3167,9268,2768,271405
09 may 202471,0071,0067,7868,5968,595923
09 may 20245.3 Dividendo
08 may 202472,4273,1171,8872,1766,872075
07 may 202472,0073,6872,0073,4868,081972
06 may 202472,3673,1471,8472,5967,262096
03 may 202470,9272,2770,9271,6966,431516
02 may 202471,4671,7670,6970,7065,512213
30 abr 202474,0374,0370,5071,6666,407355
29 abr 202474,8775,0874,5274,8369,33870
26 abr 202473,5574,8273,5574,2968,83813
25 abr 202473,9373,9372,3373,1167,74327
24 abr 202474,9374,9373,8073,9368,501442
23 abr 202474,6674,6673,8074,1968,74797
22 abr 202474,7274,7273,5074,2968,83750
19 abr 202473,7474,3172,1573,2067,821219
18 abr 202474,9275,1174,4374,9369,431362
17 abr 202474,4475,1874,4074,4068,941666
16 abr 202474,9975,0374,3074,4568,982476
15 abr 202476,0077,1576,0076,1170,522711
12 abr 202476,3276,4174,8875,1069,581056
11 abr 202475,3376,0075,3375,5770,025371
10 abr 202477,2277,3075,6075,8570,282046
09 abr 202476,5276,7475,9075,9970,412012
08 abr 202474,6577,4374,6576,5070,885869
05 abr 202473,8074,7473,8074,4969,021754
04 abr 202474,3075,6074,3075,3769,844625
03 abr 202473,1874,0073,1873,8568,431936
02 abr 202474,1074,2073,4073,6068,191666
28 mar 202473,7174,1073,6873,8568,431488
27 mar 202473,0073,7473,0073,5168,111711
26 mar 202473,6273,6273,2673,4668,07105
25 mar 202473,3573,7073,3573,6668,25655
22 mar 202473,3873,4773,2073,4968,09254
21 mar 202474,4974,4973,6273,4768,07809
20 mar 202473,8673,8673,5073,6368,22716
19 mar 202473,6574,1973,6273,9768,541913
18 mar 202473,5073,9273,2073,4068,011058
15 mar 202472,6374,0172,6373,2967,911515
14 mar 202472,5773,0072,4572,6567,311423
13 mar 202472,7472,9972,5172,5967,26973
12 mar 202472,6373,5072,3373,4068,01520
11 mar 202472,0072,4672,0072,4667,142327
08 mar 202472,2673,0572,2672,7867,44299
07 mar 202471,8172,6371,5372,5067,181944
06 mar 202473,3973,8972,9973,0067,64591
05 mar 202473,6373,7172,6973,7468,321250
04 mar 202473,9174,2873,5673,7168,303442
01 mar 202473,7275,0073,7275,0069,492507
29 feb 202473,8874,1073,6173,7268,314312
28 feb 202472,5073,4772,5073,2467,862921
27 feb 202471,8272,5171,8272,4067,084589
26 feb 202471,5271,7071,0071,2466,011157
23 feb 202471,7672,7271,4072,1866,883900
22 feb 202471,0372,2470,6671,5266,278951
21 feb 202467,8768,6167,4768,2063,195445
20 feb 202467,3167,4166,6966,8461,93653
19 feb 202467,4467,6567,2167,6462,671751
16 feb 202467,4167,9566,8167,6562,682466
15 feb 202466,5067,1066,5066,9662,0410.133
14 feb 202465,2065,6565,2065,6560,83146
13 feb 202465,6066,4165,3065,5460,731570
12 feb 202465,3266,0065,3266,0061,152239
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...