Mercados españoles abiertos en 9 hrs
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.573,32 +839,42 (+1,48%)
Hepion Pharmaceuticals, Inc. (336.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 27 jun 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 26 jun 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 2000 |
| 25 jun 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 24 jun 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 21 jun 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 20 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 19 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 18 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 17 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 14 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 13 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 12 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 11 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 10 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 07 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 06 jun 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 05 jun 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 04 jun 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 03 jun 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 31 may 2024 | 1,1600 | 1,3200 | 1,1600 | 1,2900 | 1,2900 | 3000 |
| 30 may 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 29 may 2024 | 1,2300 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 3000 |
| 28 may 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 27 may 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 24 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 23 may 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 500 |
| 22 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 21 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 20 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 17 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15 may 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 14 may 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 13 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 10 may 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 09 may 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 08 may 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 500 |
| 07 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 06 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02 may 2024 | 1,2500 | 1,4500 | 1,2500 | 1,4500 | 1,4500 | 325 |
| 30 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 29 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 26 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25 abr 2024 | 1,4100 | 1,4100 | 1,0800 | 1,0800 | 1,0800 | 25 |
| 24 abr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 23 abr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 22 abr 2024 | 2,0600 | 2,0600 | 1,4100 | 1,4100 | 1,4100 | 1350 |
| 19 abr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 18 abr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 17 abr 2024 | 2,1200 | 2,1200 | 1,8700 | 2,0600 | 2,0600 | 2675 |
| 16 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 15 abr 2024 | 2,0600 | 2,2800 | 2,0600 | 2,2800 | 2,2800 | 200 |
| 12 abr 2024 | 2,3000 | 2,3000 | 2,0400 | 2,0400 | 2,0400 | 10 |
| 11 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 10 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 09 abr 2024 | 2,3800 | 2,5000 | 2,3800 | 2,5000 | 2,5000 | 500 |
| 08 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 05 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 04 abr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 03 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 02 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 300 |
| 28 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 27 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 26 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 25 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 22 mar 2024 | 2,0800 | 2,2600 | 2,0800 | 2,2600 | 2,2600 | 1000 |
| 21 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 20 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 19 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 18 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 15 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1000 |
| 14 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 13 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 12 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 11 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 08 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 07 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 06 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 05 mar 2024 | 2,7200 | 2,7200 | 2,5600 | 2,5600 | 2,5600 | 1500 |
| 04 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 01 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 29 feb 2024 | 2,6600 | 2,8400 | 2,6600 | 2,8400 | 2,8400 | 520 |
| 28 feb 2024 | 2,2600 | 2,6600 | 2,2600 | 2,6600 | 2,6600 | 1500 |
| 27 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 26 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 23 feb 2024 | 2,3800 | 2,5000 | 2,3800 | 2,5000 | 2,5000 | 650 |
| 22 feb 2024 | 2,2000 | 2,4600 | 2,2000 | 2,4600 | 2,4600 | 710 |
| 21 feb 2024 | 2,3200 | 2,3200 | 2,2000 | 2,2000 | 2,2000 | 350 |
| 20 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 19 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 340 |
| 16 feb 2024 | 2,4600 | 2,4600 | 2,2200 | 2,2200 | 2,2200 | 2500 |
| 15 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 14 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 13 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 12 feb 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3500 | 1,3500 | 77 |
| 09 feb 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 08 feb 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 07 feb 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| *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.