Mercados españoles cerrados en 2 hrs 45 min
IBEX 35
11.068,90 +41,10 (+0,37%) Euro Stoxx 50
4.951,65 -38,23 (-0,77%) Dólar/Euro
1,0695 -0,0006 (-0,05%) Petróleo Brent
88,38 +0,36 (+0,41%) Oro
2.338,80 +0,40 (+0,02%) Bitcoin EUR
59.601,63 -2.592,77 (-4,17%)
Hydro One Ltd (8H1.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:11AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 100 |
| 24 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 23 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 22 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 19 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 18 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 17 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 16 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 15 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 12 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 11 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 10 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 09 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 08 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 05 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 04 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 03 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 02 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 28 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 27 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 26 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 25 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 22 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 21 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 20 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 19 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 18 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 15 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 14 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 13 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 12 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 12 mar 2024 | 0.2964 Dividendo | |||||
| 11 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,70 | - |
| 08 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,70 | - |
| 07 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 06 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 05 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 04 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 01 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 29 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 28 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,70 | - |
| 27 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,70 | - |
| 26 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,70 | - |
| 23 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,70 | - |
| 22 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,51 | - |
| 21 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,51 | - |
| 20 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,51 | - |
| 19 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,51 | - |
| 16 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,51 | - |
| 15 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 14 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,91 | - |
| 13 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 12 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 09 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 08 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 07 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 06 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 05 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 02 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 01 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 31 ene 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,51 | - |
| 30 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,31 | - |
| 29 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,91 | - |
| 26 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,91 | - |
| 25 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,32 | - |
| 24 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,32 | - |
| 23 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,12 | - |
| 22 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,12 | - |
| 19 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,92 | - |
| 18 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,92 | - |
| 17 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,12 | - |
| 16 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,12 | - |
| 15 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,32 | - |
| 12 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,32 | - |
| 11 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,32 | - |
| 10 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,52 | - |
| 09 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,71 | - |
| 08 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,71 | - |
| 05 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,71 | - |
| 04 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,71 | - |
| 03 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,71 | - |
| 02 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,71 | - |
| 29 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,52 | - |
| 28 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,52 | - |
| 27 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,52 | - |
| 22 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,32 | - |
| 21 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,32 | - |
| 20 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,52 | - |
| 19 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,52 | - |
| 18 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,52 | - |
| 15 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,52 | - |
| 14 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,52 | - |
| 13 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,12 | - |
| 12 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,52 | - |
| 12 dic 2023 | 0.2964 Dividendo | |||||
| 11 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,03 | - |
| 08 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 25,83 | - |
| 07 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 25,63 | - |
| 06 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,24 | - |
| 05 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,24 | - |
| *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.