Mercados españoles cerrados

Metro Inc. (62M.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,55-0,65 (-1,35%)
A partir del 09:03AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202447,5547,5547,5547,5547,5525
30 abr 202448,2048,2048,2048,2048,20-
29 abr 202448,4048,4048,2548,2548,25-
26 abr 202448,3848,8548,3848,8548,8525
25 abr 202447,7047,7047,2847,2847,28-
24 abr 202447,6748,4547,6748,4548,45-
23 abr 202447,5047,5047,5047,5047,50-
22 abr 202447,6047,8347,6047,8347,83-
19 abr 202447,5247,5247,5247,5247,52-
18 abr 202447,9347,9347,9347,9347,93-
17 abr 202447,7947,9347,7947,9347,93-
16 abr 202448,1448,1448,1448,1448,14-
15 abr 202448,1748,5748,1748,5748,57-
12 abr 202448,0048,4948,0048,4948,4948
11 abr 202448,1948,1948,1948,1948,19-
10 abr 202448,5248,5248,5248,5248,52-
09 abr 202448,0748,0748,0748,0748,07-
08 abr 202448,0748,2048,0748,2048,20-
05 abr 202447,3547,3547,3547,3547,35-
04 abr 202448,3948,3948,3948,3948,39-
03 abr 202448,8048,8048,7648,7648,76-
02 abr 202449,6249,6249,1249,1249,12-
28 mar 202449,6449,9949,6449,9949,99-
27 mar 202449,6749,9049,6749,9049,90-
26 mar 202449,0249,1149,0249,1149,11-
25 mar 202449,0349,0349,0049,0049,0043
22 mar 202449,2549,2549,2549,2549,25-
21 mar 202449,4349,4349,4349,4349,43-
20 mar 202449,5149,5149,5149,5149,51-
19 mar 202449,7349,7349,7349,7349,73-
18 mar 202450,0450,0450,0450,0450,04-
15 mar 202450,1450,1450,1450,1450,14-
14 mar 202450,4050,4050,1450,1450,14-
13 mar 202450,4850,4850,2850,2850,28-
12 mar 202450,2250,2450,2250,2450,24-
11 mar 202449,9649,9649,9149,9149,9135
08 mar 202450,3450,3450,3450,3450,34-
07 mar 202449,3849,7449,3849,7449,74-
06 mar 202449,1249,6949,1249,6949,69-
05 mar 202448,9749,0048,9749,0049,00-
04 mar 202449,7049,7049,4849,4849,48-
01 mar 202449,9649,9649,9649,9649,96-
29 feb 202450,0050,3250,0050,3250,32-
28 feb 202450,3050,3050,0050,0050,00-
27 feb 202449,7349,7349,5949,5949,59-
26 feb 202451,0051,0050,3650,3650,365
23 feb 202449,8349,8349,8349,8349,83-
22 feb 202448,7148,7148,7148,7148,71-
21 feb 202448,5248,5248,5248,5248,52-
20 feb 202448,5848,5848,5848,5848,58-
19 feb 202448,7348,7348,7348,7348,73-
16 feb 202448,4548,4548,4548,4548,45-
15 feb 202448,0848,0848,0848,0848,08-
14 feb 202446,9647,1246,9647,1247,12-
14 feb 20240.335 Dividendo
13 feb 202447,6447,6447,2947,2946,96-
12 feb 202447,5047,7547,5047,7547,41-
09 feb 202447,7247,7247,7247,7247,38-
08 feb 202448,0948,0948,0548,0547,71-
07 feb 202448,2648,4048,2648,4048,06-
06 feb 202447,8147,8147,8147,8147,47-
05 feb 202448,3548,5248,3548,5248,18-
02 feb 202448,7248,7248,7248,7248,37-
01 feb 202448,4548,8248,4548,8248,47-
31 ene 202448,1248,3448,1248,3448,00-
30 ene 202448,8648,8648,8648,8648,51-
29 ene 202448,6348,9148,6348,9148,56-
26 ene 202448,3948,4248,3948,4248,08-
25 ene 202448,0848,0847,9547,9547,61-
24 ene 202447,9748,1547,9748,1547,81-
23 ene 202447,1547,6647,1547,6647,32-
22 ene 202447,4847,6147,4847,6147,27-
19 ene 202446,9546,9946,9546,9946,66-
18 ene 202446,4347,0346,4347,0346,70-
17 ene 202446,7446,7446,4446,4446,11-
16 ene 202446,4346,4746,4346,4746,14-
15 ene 202446,8546,8546,8546,8546,52-
12 ene 202446,6046,8546,6046,8546,52-
11 ene 202446,4746,4746,3946,3946,06-
10 ene 202446,0946,3046,0946,3045,97-
09 ene 202446,1046,1046,0246,0245,69-
08 ene 202445,9946,0845,9946,0845,75-
05 ene 202446,3646,3646,2946,2945,96-
04 ene 202446,5846,5846,5846,5846,25-
03 ene 202446,6847,1446,6847,1446,81-
02 ene 202446,8546,8546,8546,8546,52-
29 dic 202346,3846,3846,3846,3846,05-
28 dic 202346,1546,1546,1546,1545,82-
27 dic 202345,9745,9745,9745,9745,64-
22 dic 202345,3545,3545,3545,3545,03-
21 dic 202345,3145,3145,3145,3144,99-
20 dic 202345,2645,6945,2645,6945,372
19 dic 202344,9644,9644,9644,9644,64-
18 dic 202344,8244,8244,8244,8244,50-
15 dic 202344,5244,5244,5244,5244,20-
14 dic 202346,7046,7046,7046,7046,37-
13 dic 202346,8446,8446,8446,8446,51-
12 dic 202346,8946,8946,8946,8946,56-
11 dic 202347,0147,0147,0147,0146,68100
08 dic 202346,8147,0646,8147,0646,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...