Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
83,24 -0,64 (-0,76%) Oro
2.370,30 +30,00 (+1,28%) Bitcoin EUR
56.514,16 -1.417,89 (-2,45%)
Tilray Brands Inc (2HQ.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:03AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,8415 | 1,8415 | 1,8415 | 1,8415 | 1,8415 | 4840 |
| 09 may 2024 | 1,8195 | 1,8790 | 1,8195 | 1,8415 | 1,8415 | 4840 |
| 08 may 2024 | 1,8875 | 1,8875 | 1,8875 | 1,8875 | 1,8875 | - |
| 07 may 2024 | 1,9115 | 1,9115 | 1,9115 | 1,9115 | 1,9115 | - |
| 06 may 2024 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | 200 |
| 03 may 2024 | 1,8975 | 1,9455 | 1,8975 | 1,9455 | 1,9455 | 63 |
| 02 may 2024 | 1,8705 | 1,9185 | 1,8705 | 1,9175 | 1,9175 | 3101 |
| 30 abr 2024 | 1,6760 | 2,0280 | 1,6760 | 2,0280 | 2,0280 | 2626 |
| 29 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 26 abr 2024 | 1,6285 | 1,6285 | 1,6285 | 1,6285 | 1,6285 | - |
| 25 abr 2024 | 1,7095 | 1,7095 | 1,7095 | 1,7095 | 1,7095 | - |
| 24 abr 2024 | 1,7095 | 1,7095 | 1,7095 | 1,7095 | 1,7095 | - |
| 23 abr 2024 | 1,6245 | 1,7095 | 1,6245 | 1,7095 | 1,7095 | 58 |
| 22 abr 2024 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | - |
| 19 abr 2024 | 1,6165 | 1,6405 | 1,6165 | 1,6405 | 1,6405 | 1800 |
| 18 abr 2024 | 1,6240 | 1,6240 | 1,6165 | 1,6165 | 1,6165 | 345 |
| 17 abr 2024 | 1,7185 | 1,7185 | 1,7185 | 1,7185 | 1,7185 | - |
| 16 abr 2024 | 1,6790 | 1,6790 | 1,6790 | 1,6790 | 1,6790 | - |
| 15 abr 2024 | 1,7005 | 1,7095 | 1,7005 | 1,7095 | 1,7095 | 2175 |
| 12 abr 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | - |
| 11 abr 2024 | 1,9040 | 1,9040 | 1,7590 | 1,7590 | 1,7590 | 100 |
| 10 abr 2024 | 1,9395 | 1,9395 | 1,8415 | 1,9040 | 1,9040 | 1102 |
| 09 abr 2024 | 2,3940 | 2,3940 | 1,8820 | 1,8905 | 1,8905 | 4081 |
| 08 abr 2024 | 2,3990 | 2,4190 | 2,3990 | 2,4190 | 2,4190 | 6000 |
| 05 abr 2024 | 2,4730 | 2,4730 | 2,4060 | 2,4060 | 2,4060 | 442 |
| 04 abr 2024 | 2,8180 | 2,8180 | 2,5400 | 2,5740 | 2,5740 | 9202 |
| 03 abr 2024 | 2,2790 | 2,6080 | 2,2790 | 2,6050 | 2,6050 | 5055 |
| 02 abr 2024 | 2,3340 | 2,3610 | 2,2640 | 2,2810 | 2,2810 | 4623 |
| 28 mar 2024 | 2,3140 | 2,3140 | 2,3120 | 2,3120 | 2,3120 | 5 |
| 27 mar 2024 | 2,1600 | 2,3140 | 2,1520 | 2,3140 | 2,3140 | 12.857 |
| 26 mar 2024 | 1,9760 | 2,2280 | 1,9610 | 2,2280 | 2,2280 | 4860 |
| 25 mar 2024 | 2,2000 | 2,2980 | 2,0080 | 2,0080 | 2,0080 | 17.040 |
| 22 mar 2024 | 1,8110 | 2,1620 | 1,8110 | 2,1620 | 2,1620 | 3301 |
| 21 mar 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 20 mar 2024 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | - |
| 19 mar 2024 | 1,7800 | 1,7890 | 1,7280 | 1,7530 | 1,7530 | 630 |
| 18 mar 2024 | 1,7310 | 1,7800 | 1,7310 | 1,7800 | 1,7800 | 1000 |
| 15 mar 2024 | 1,4890 | 1,4890 | 1,4890 | 1,4890 | 1,4890 | 200 |
| 14 mar 2024 | 1,5390 | 1,5390 | 1,4750 | 1,4750 | 1,4750 | 500 |
| 13 mar 2024 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | - |
| 12 mar 2024 | 1,5540 | 1,5540 | 1,5290 | 1,5290 | 1,5290 | 20 |
| 11 mar 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
| 08 mar 2024 | 1,5100 | 1,5630 | 1,4960 | 1,5630 | 1,5630 | 3500 |
| 07 mar 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 06 mar 2024 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 05 mar 2024 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | - |
| 04 mar 2024 | 1,6070 | 1,6070 | 1,5470 | 1,5690 | 1,5690 | 3100 |
| 01 mar 2024 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | - |
| 29 feb 2024 | 1,6410 | 1,6410 | 1,6130 | 1,6130 | 1,6130 | 100 |
| 28 feb 2024 | 1,6520 | 1,6520 | 1,6410 | 1,6410 | 1,6410 | 500 |
| 27 feb 2024 | 1,6240 | 1,6260 | 1,6240 | 1,6260 | 1,6260 | 300 |
| 26 feb 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 10 |
| 23 feb 2024 | 1,6670 | 1,6780 | 1,6530 | 1,6530 | 1,6530 | 6000 |
| 22 feb 2024 | 1,6890 | 1,6890 | 1,6670 | 1,6670 | 1,6670 | 500 |
| 21 feb 2024 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | - |
| 20 feb 2024 | 1,7640 | 1,7640 | 1,7030 | 1,7030 | 1,7030 | 5580 |
| 19 feb 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 78 |
| 16 feb 2024 | 1,7210 | 1,7290 | 1,7210 | 1,7290 | 1,7290 | 6010 |
| 15 feb 2024 | 1,7140 | 1,7290 | 1,7130 | 1,7130 | 1,7130 | 264 |
| 14 feb 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
| 13 feb 2024 | 1,7570 | 1,7570 | 1,6720 | 1,6720 | 1,6720 | 1000 |
| 12 feb 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
| 09 feb 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
| 08 feb 2024 | 1,7610 | 1,7610 | 1,7570 | 1,7570 | 1,7570 | 5000 |
| 07 feb 2024 | 1,8170 | 1,8170 | 1,7610 | 1,7610 | 1,7610 | 1890 |
| 06 feb 2024 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | - |
| 05 feb 2024 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
| 02 feb 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 01 feb 2024 | 1,7300 | 1,7750 | 1,7300 | 1,7750 | 1,7750 | 228 |
| 31 ene 2024 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | - |
| 30 ene 2024 | 1,7990 | 1,7990 | 1,7600 | 1,7600 | 1,7600 | 1000 |
| 29 ene 2024 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 26 ene 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
| 25 ene 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
| 24 ene 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
| 23 ene 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | - |
| 22 ene 2024 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | - |
| 19 ene 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
| 18 ene 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 17 ene 2024 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | - |
| 16 ene 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
| 15 ene 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 12 ene 2024 | 1,7380 | 1,7500 | 1,7310 | 1,7500 | 1,7500 | 18.000 |
| 11 ene 2024 | 1,8210 | 1,8400 | 1,7380 | 1,7380 | 1,7380 | 18.100 |
| 10 ene 2024 | 1,9320 | 1,9320 | 1,7500 | 1,7820 | 1,7820 | 9300 |
| 09 ene 2024 | 2,1640 | 2,2640 | 1,9320 | 1,9320 | 1,9320 | 12.965 |
| 08 ene 2024 | 2,0820 | 2,1640 | 2,0820 | 2,1640 | 2,1640 | 40 |
| 05 ene 2024 | 2,1140 | 2,1140 | 2,0800 | 2,0800 | 2,0800 | 3000 |
| 04 ene 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | - |
| 03 ene 2024 | 2,0580 | 2,0580 | 1,9910 | 1,9910 | 1,9910 | 585 |
| 02 ene 2024 | 2,1400 | 2,1400 | 2,0680 | 2,0680 | 2,0680 | 2700 |
| 29 dic 2023 | 2,2080 | 2,2400 | 2,2080 | 2,2400 | 2,2400 | 150 |
| 28 dic 2023 | 2,0480 | 2,2300 | 2,0480 | 2,1840 | 2,1840 | 12.500 |
| 27 dic 2023 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | - |
| 22 dic 2023 | 1,8440 | 2,0080 | 1,8440 | 2,0080 | 2,0080 | 25 |
| 21 dic 2023 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
| 20 dic 2023 | 1,8570 | 1,9390 | 1,8570 | 1,9390 | 1,9390 | 6000 |
| 19 dic 2023 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | - |
| 18 dic 2023 | 1,8510 | 1,8510 | 1,8190 | 1,8190 | 1,8190 | 110 |
| 15 dic 2023 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
| *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.