Mercados españoles abiertos en 7 hrs 17 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0005 (+0,04%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.119,31 +797,88 (+1,47%)
Zotefoams PLC (23Z.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:10AM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 8674 |
| 02 may 2024 | 0.049 Dividendo | |||||
| 30 abr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,3910 | - |
| 29 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 26 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 25 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 24 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 23 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 22 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 19 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 18 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 17 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 16 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 15 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 12 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 11 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 10 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 09 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 08 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 05 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 04 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 03 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 02 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 28 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 27 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 26 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3514 | - |
| 25 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2723 | - |
| 22 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 21 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 20 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 19 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 18 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 15 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 14 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 13 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 12 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 11 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 08 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 07 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 06 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 05 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 04 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0152 | - |
| 01 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0350 | - |
| 29 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0943 | - |
| 28 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1536 | - |
| 27 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1932 | - |
| 26 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3119 | - |
| 23 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3119 | - |
| 22 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3119 | - |
| 21 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3119 | - |
| 20 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 19 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 16 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 15 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 14 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 13 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 12 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 09 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 08 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 07 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 06 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 05 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 02 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 01 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 31 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3317 | - |
| 30 ene 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2723 | - |
| 29 ene 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2525 | - |
| 26 ene 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2525 | - |
| 25 ene 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2328 | - |
| 24 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1932 | - |
| 23 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1141 | - |
| 22 ene 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0943 | - |
| 19 ene 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0943 | - |
| 18 ene 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0943 | - |
| 17 ene 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0943 | - |
| 16 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1141 | - |
| 15 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1141 | - |
| 12 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1141 | - |
| 11 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1141 | - |
| 10 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1141 | - |
| 09 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1141 | - |
| 08 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1141 | - |
| 05 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0745 | - |
| 04 ene 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 03 ene 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 02 ene 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 29 dic 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 28 dic 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 27 dic 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 22 dic 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 21 dic 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 20 dic 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 19 dic 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9954 | - |
| 18 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9559 | - |
| 15 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9559 | - |
| 14 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9559 | - |
| 13 dic 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8767 | - |
| 12 dic 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7383 | - |
| 11 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6394 | - |
| 08 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6394 | - |
| *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.