Mercados españoles abiertos en 6 hrs 32 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.463,98 +390,00 (+1,02%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,20 +0,32 (+0,38%) Bitcoin EUR
58.306,85 +1.441,05 (+2,53%)
Adyen NV (1N8U.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:22PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 12,40 | 12,60 | 12,40 | 12,50 | 12,50 | 60 |
| 08 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 07 may 2024 | 11,60 | 12,40 | 11,60 | 12,40 | 12,40 | 2 |
| 06 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 03 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 02 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 30 abr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 29 abr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 26 abr 2024 | 11,90 | 11,90 | 11,60 | 11,60 | 11,60 | 180 |
| 25 abr 2024 | 13,90 | 13,90 | 11,90 | 11,90 | 11,90 | 249 |
| 24 abr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 23 abr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 22 abr 2024 | 14,20 | 14,20 | 13,70 | 13,70 | 13,70 | 100 |
| 19 abr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 18 abr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 17 abr 2024 | 14,10 | 14,20 | 14,00 | 14,20 | 14,20 | 83 |
| 16 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 15 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 12 abr 2024 | 14,80 | 14,80 | 14,10 | 14,10 | 14,10 | 46 |
| 11 abr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 10 abr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 09 abr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 08 abr 2024 | 15,20 | 15,20 | 14,80 | 14,80 | 14,80 | 20 |
| 05 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 04 abr 2024 | 15,70 | 15,70 | 15,30 | 15,30 | 15,30 | 364 |
| 03 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 02 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 28 mar 2024 | 15,40 | 15,50 | 15,40 | 15,50 | 15,50 | 100 |
| 27 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 26 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 25 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 22 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 21 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 20 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 19 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 18 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 15 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 14 mar 2024 | 14,70 | 14,70 | 14,30 | 14,30 | 14,30 | 160 |
| 13 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 12 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 11 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 08 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 07 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 06 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 05 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 4 |
| 04 mar 2024 | 14,40 | 14,40 | 14,30 | 14,30 | 14,30 | 7000 |
| 01 mar 2024 | 14,60 | 14,60 | 14,40 | 14,40 | 14,40 | 8 |
| 29 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 28 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 27 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 26 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 23 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 22 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 21 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 20 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 19 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 100 |
| 16 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 15 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 9 |
| 14 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 13 feb 2024 | 15,20 | 15,20 | 14,60 | 14,60 | 14,60 | 400 |
| 12 feb 2024 | 15,00 | 15,30 | 15,00 | 15,30 | 15,30 | 4 |
| 09 feb 2024 | 14,60 | 14,70 | 14,60 | 14,70 | 14,70 | 50 |
| 08 feb 2024 | 11,70 | 14,90 | 11,70 | 14,60 | 14,60 | 1569 |
| 07 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 06 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 05 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 700 |
| 02 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 01 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 31 ene 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 30 ene 2024 | 11,30 | 11,90 | 11,30 | 11,90 | 11,90 | 5 |
| 29 ene 2024 | 11,40 | 11,40 | 11,30 | 11,30 | 11,30 | 11 |
| 26 ene 2024 | 11,30 | 11,40 | 11,20 | 11,40 | 11,40 | 166 |
| 25 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 24 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 23 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 22 ene 2024 | 11,10 | 11,30 | 11,10 | 11,30 | 11,30 | 370 |
| 19 ene 2024 | 11,90 | 11,90 | 11,00 | 11,10 | 11,10 | 160 |
| 18 ene 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 17 ene 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 16 ene 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 15 ene 2024 | 11,40 | 12,10 | 11,40 | 12,10 | 12,10 | 50 |
| 12 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 11 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 10 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 09 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 08 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 05 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 04 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 03 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 02 ene 2024 | 11,60 | 11,60 | 11,30 | 11,30 | 11,30 | 111 |
| 29 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 28 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 20 |
| 27 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 60 |
| 22 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 21 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 20 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 19 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 100 |
| 18 dic 2023 | 11,40 | 11,60 | 11,40 | 11,60 | 11,60 | 3 |
| 15 dic 2023 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 40 |
| 14 dic 2023 | 11,80 | 12,40 | 11,70 | 11,70 | 11,70 | 200 |
| *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.