Mercados españoles cerrados

Metro Inc (62M.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,61+0,18 (+0,38%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202447,6147,6147,6147,6147,6120
23 abr 202447,4347,4347,4347,4347,43-
22 abr 202447,4747,4747,4747,4747,47-
19 abr 202447,3347,3347,3347,3347,33-
18 abr 202447,8847,8847,8847,8847,88-
17 abr 202447,7647,7647,7647,7647,76-
16 abr 202448,1248,1248,1248,1248,12-
15 abr 202448,0448,0448,0448,0448,04-
12 abr 202447,9547,9547,9547,9547,95-
11 abr 202448,1448,1448,1448,1448,14-
10 abr 202448,4948,4948,4948,4948,49-
09 abr 202448,0148,0148,0148,0148,01-
08 abr 202448,0148,0148,0148,0148,01-
05 abr 202447,3047,3047,3047,3047,30-
04 abr 202448,3448,3448,3448,3448,34-
03 abr 202448,7748,7748,7748,7748,77-
02 abr 202449,5649,5649,5649,5649,56-
28 mar 202449,5949,5949,5949,5949,59-
27 mar 202449,6249,6249,6249,6249,62-
26 mar 202448,9548,9548,9548,9548,95-
25 mar 202448,9348,9348,9348,9348,93-
22 mar 202449,2549,2549,2549,2549,25-
21 mar 202449,4449,4449,4449,4449,44-
20 mar 202449,5749,5749,5749,5749,57-
19 mar 202449,7349,7349,7349,7349,73-
18 mar 202450,0050,0050,0050,0050,00-
15 mar 202450,1450,1450,1450,1450,14-
14 mar 202450,2650,2650,2650,2650,26-
13 mar 202450,4050,4050,4050,4050,40-
12 mar 202450,1450,1450,1450,1450,14-
11 mar 202449,8749,8749,8749,8749,87-
08 mar 202450,2250,2250,2250,2250,22-
07 mar 202449,3549,3549,3549,3549,35-
06 mar 202449,0549,0549,0549,0549,05-
05 mar 202448,9048,9048,9048,9048,90-
04 mar 202449,6749,6749,6749,6749,67-
01 mar 202449,9049,9049,9049,9049,90-
29 feb 202450,0250,0250,0250,0250,02-
28 feb 202450,2250,2250,2250,2250,22-
27 feb 202449,7549,7549,7549,7549,75-
26 feb 202450,0450,0450,0450,0450,04-
23 feb 202449,7049,7049,7049,7049,70-
22 feb 202448,6148,6148,6148,6148,61-
21 feb 202448,5148,5148,5148,5148,51-
20 feb 202448,7648,7648,7648,7648,76-
19 feb 202448,6748,6748,6748,6748,67-
16 feb 202448,3848,3848,3848,3848,38-
15 feb 202447,9947,9947,9947,9947,99-
14 feb 202446,6546,6546,6546,6546,65-
14 feb 20240.335 Dividendo
13 feb 202447,5847,5847,5847,5847,24-
12 feb 202447,4447,4447,4447,4447,11-
09 feb 202447,6647,6647,6647,6647,32-
08 feb 202448,0448,0448,0448,0447,70-
07 feb 202448,2148,2148,2148,2147,87-
06 feb 202447,7547,7547,7547,7547,41-
05 feb 202448,2948,2948,2948,2947,95-
02 feb 202448,6748,6748,6748,6748,33-
01 feb 202448,4048,4048,4048,4048,06-
31 ene 202448,0748,0748,0748,0747,73-
30 ene 202448,8148,8148,8148,8148,47-
29 ene 202448,5748,5748,5748,5748,23-
26 ene 202448,2348,2348,2348,2347,89-
25 ene 202448,0348,0348,0348,0347,69-
24 ene 202447,9147,9147,9147,9147,57-
23 ene 202447,1247,1247,1247,1246,79-
22 ene 202447,4047,4047,4047,4047,07-
19 ene 202446,8646,8646,8646,8646,53-
18 ene 202446,3646,3646,3646,3646,03-
17 ene 202446,6746,6746,6746,6746,34-
16 ene 202446,3346,3346,3346,3346,00-
15 ene 202446,5446,5446,5446,5446,21-
12 ene 202446,5446,5446,5446,5446,21-
11 ene 202446,4046,4046,4046,4046,07-
10 ene 202446,0746,0746,0746,0745,75-
09 ene 202446,0346,0346,0346,0345,71-
08 ene 202445,9145,9145,9145,9145,59-
05 ene 202446,2746,2746,2746,2745,94-
04 ene 202446,4846,4846,4846,4846,15-
03 ene 202446,7046,7046,7046,7046,37-
02 ene 202446,7246,7246,7246,7246,39-
29 dic 202346,3546,3546,1746,1745,84-
28 dic 202346,0846,0846,0846,0845,76-
27 dic 202345,9845,9845,9845,9845,66-
22 dic 202345,2545,2545,2545,2544,93-
21 dic 202345,2545,2545,2545,2544,93-
20 dic 202345,2045,2045,2045,2044,88-
19 dic 202344,9044,9044,9044,9044,58-
18 dic 202344,7644,7644,7644,7644,44-
15 dic 202344,4544,4544,4544,4544,14-
14 dic 202346,6246,6246,6246,6246,29-
13 dic 202346,7846,7846,7846,7846,45-
12 dic 202346,8546,8546,8546,8546,52-
11 dic 202346,8046,8046,8046,8046,47-
08 dic 202346,7546,7546,7546,7546,42-
07 dic 202346,8046,8046,8046,8046,47-
06 dic 202346,5746,5746,5746,5746,24-
05 dic 202346,3646,3646,3646,3646,03-
04 dic 202346,4346,4346,4346,4346,10-
01 dic 202345,8445,8445,8445,8445,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...