Mercados españoles cerrados en 3 hrs 27 min
IBEX 35
10.951,70 -40,60 (-0,37%) Euro Stoxx 50
4.865,40 +26,26 (+0,54%) Dólar/Euro
1,0712 +0,0003 (+0,03%) Petróleo Brent
82,93 +0,31 (+0,38%) Oro
2.333,70 -15,40 (-0,66%) Bitcoin EUR
61.413,42 -629,34 (-1,01%)
MPH Health Care AG (93M1.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:22PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 33,00 | 32,00 | 31,40 | 31,60 | 31,60 | 504 |
| 14 jun 2024 | 33,00 | 33,00 | 31,00 | 31,80 | 31,80 | 7764 |
| 13 jun 2024 | 33,60 | 34,20 | 33,60 | 33,60 | 33,60 | 708 |
| 12 jun 2024 | 33,40 | 33,40 | 32,60 | 33,20 | 33,20 | 1435 |
| 11 jun 2024 | 33,20 | 33,80 | 33,00 | 33,60 | 33,60 | 3322 |
| 10 jun 2024 | 33,60 | 33,60 | 32,00 | 33,20 | 33,20 | 2954 |
| 07 jun 2024 | 33,00 | 33,80 | 32,80 | 33,60 | 33,60 | 5059 |
| 06 jun 2024 | 35,00 | 35,20 | 31,60 | 32,80 | 32,80 | 8353 |
| 05 jun 2024 | 34,80 | 35,00 | 34,20 | 35,00 | 35,00 | 3815 |
| 04 jun 2024 | 34,00 | 35,00 | 34,00 | 34,20 | 34,20 | 2526 |
| 03 jun 2024 | 33,80 | 34,80 | 33,80 | 34,00 | 34,00 | 2018 |
| 31 may 2024 | 34,80 | 34,80 | 33,40 | 33,40 | 33,40 | 1190 |
| 30 may 2024 | 32,60 | 35,40 | 32,60 | 35,00 | 35,00 | 6993 |
| 29 may 2024 | 33,00 | 33,00 | 31,40 | 32,00 | 32,00 | 1825 |
| 28 may 2024 | 34,40 | 34,40 | 31,00 | 32,40 | 32,40 | 18.578 |
| 27 may 2024 | 32,60 | 35,60 | 32,40 | 35,60 | 35,60 | 22.397 |
| 24 may 2024 | 28,00 | 31,60 | 28,00 | 30,40 | 30,40 | 14.294 |
| 23 may 2024 | 26,20 | 27,80 | 25,80 | 27,80 | 27,80 | 13.320 |
| 22 may 2024 | 26,20 | 27,00 | 25,20 | 26,00 | 26,00 | 8477 |
| 21 may 2024 | 26,20 | 26,80 | 25,40 | 26,20 | 26,20 | 5684 |
| 20 may 2024 | 24,80 | 26,20 | 24,80 | 26,20 | 26,20 | 4192 |
| 17 may 2024 | 26,20 | 26,20 | 24,80 | 25,40 | 25,40 | 2090 |
| 16 may 2024 | 25,80 | 26,80 | 24,80 | 25,80 | 25,80 | 8829 |
| 15 may 2024 | 25,80 | 25,80 | 25,00 | 25,60 | 25,60 | 3329 |
| 14 may 2024 | 25,00 | 25,40 | 24,80 | 25,20 | 25,20 | 3092 |
| 13 may 2024 | 25,60 | 25,80 | 25,20 | 25,80 | 25,80 | 637 |
| 10 may 2024 | 25,40 | 25,80 | 25,20 | 25,20 | 25,20 | 3210 |
| 09 may 2024 | 25,00 | 25,80 | 24,80 | 25,20 | 25,20 | 2968 |
| 08 may 2024 | 23,80 | 25,00 | 23,80 | 24,60 | 24,60 | 3882 |
| 07 may 2024 | 23,60 | 24,20 | 22,80 | 23,20 | 23,20 | 9290 |
| 06 may 2024 | 22,80 | 23,60 | 22,60 | 23,40 | 23,40 | 5167 |
| 03 may 2024 | 21,60 | 22,60 | 21,40 | 22,40 | 22,40 | 3073 |
| 02 may 2024 | 20,80 | 21,60 | 20,80 | 21,20 | 21,20 | 1935 |
| 30 abr 2024 | 20,60 | 20,80 | 20,40 | 20,80 | 20,80 | 1377 |
| 29 abr 2024 | 20,20 | 20,60 | 20,20 | 20,60 | 20,60 | 786 |
| 26 abr 2024 | 20,60 | 21,00 | 19,70 | 20,20 | 20,20 | 7132 |
| 25 abr 2024 | 21,40 | 22,60 | 20,60 | 21,00 | 21,00 | 5058 |
| 24 abr 2024 | 20,80 | 21,40 | 20,80 | 21,00 | 21,00 | 1717 |
| 23 abr 2024 | 21,20 | 21,20 | 20,40 | 20,60 | 20,60 | 1818 |
| 22 abr 2024 | 21,60 | 22,00 | 20,80 | 21,20 | 21,20 | 1350 |
| 19 abr 2024 | 19,80 | 21,40 | 19,80 | 21,40 | 21,40 | 4430 |
| 18 abr 2024 | 21,00 | 21,00 | 19,20 | 19,60 | 19,60 | 7395 |
| 17 abr 2024 | 20,20 | 21,60 | 20,20 | 21,40 | 21,40 | 2723 |
| 16 abr 2024 | 20,40 | 21,00 | 20,20 | 21,00 | 21,00 | 995 |
| 15 abr 2024 | 20,20 | 21,00 | 20,20 | 20,60 | 20,60 | 1924 |
| 12 abr 2024 | 20,20 | 20,60 | 20,20 | 20,60 | 20,60 | 1557 |
| 11 abr 2024 | 20,80 | 20,80 | 19,80 | 19,80 | 19,80 | 7652 |
| 10 abr 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 21,00 | 3828 |
| 09 abr 2024 | 21,00 | 21,20 | 20,80 | 21,20 | 21,20 | 893 |
| 08 abr 2024 | 21,00 | 21,20 | 20,60 | 21,00 | 21,00 | 2743 |
| 05 abr 2024 | 21,40 | 21,40 | 21,00 | 21,40 | 21,40 | 822 |
| 04 abr 2024 | 22,60 | 23,00 | 21,60 | 21,60 | 21,60 | 5810 |
| 03 abr 2024 | 22,20 | 23,20 | 22,20 | 22,60 | 22,60 | 2789 |
| 02 abr 2024 | 21,80 | 22,20 | 21,20 | 22,20 | 22,20 | 1271 |
| 28 mar 2024 | 20,90 | 21,80 | 20,90 | 21,50 | 21,50 | 1122 |
| 27 mar 2024 | 20,60 | 21,30 | 20,60 | 21,30 | 21,30 | 1528 |
| 26 mar 2024 | 21,50 | 21,50 | 20,70 | 21,00 | 21,00 | 2031 |
| 25 mar 2024 | 22,60 | 22,60 | 21,80 | 21,80 | 21,80 | 1310 |
| 22 mar 2024 | 22,30 | 22,80 | 20,60 | 22,50 | 22,50 | 5004 |
| 21 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | 205 |
| 20 mar 2024 | 23,40 | 23,40 | 22,00 | 22,40 | 22,40 | 2234 |
| 19 mar 2024 | 22,80 | 23,40 | 22,60 | 23,10 | 23,10 | 558 |
| 18 mar 2024 | 23,80 | 23,80 | 22,70 | 23,20 | 23,20 | 1093 |
| 15 mar 2024 | 24,70 | 24,70 | 23,10 | 23,70 | 23,70 | 2817 |
| 14 mar 2024 | 24,10 | 24,70 | 23,90 | 24,70 | 24,70 | 5524 |
| 13 mar 2024 | 24,40 | 24,40 | 23,90 | 24,30 | 24,30 | 3688 |
| 12 mar 2024 | 25,00 | 25,00 | 24,40 | 24,40 | 24,40 | 2058 |
| 11 mar 2024 | 23,00 | 24,60 | 22,60 | 24,60 | 24,60 | 679 |
| 08 mar 2024 | 25,10 | 25,10 | 24,30 | 24,30 | 24,30 | 905 |
| 07 mar 2024 | 24,40 | 25,60 | 24,30 | 25,50 | 25,50 | 4002 |
| 06 mar 2024 | 24,80 | 25,00 | 24,30 | 24,80 | 24,80 | 1631 |
| 05 mar 2024 | 25,50 | 25,50 | 24,80 | 25,10 | 25,10 | 3048 |
| 04 mar 2024 | 25,00 | 25,40 | 24,30 | 25,20 | 25,20 | 2831 |
| 01 mar 2024 | 24,70 | 24,90 | 24,30 | 24,50 | 24,50 | 7815 |
| 29 feb 2024 | 23,40 | 24,70 | 23,20 | 24,60 | 24,60 | 3835 |
| 28 feb 2024 | 23,80 | 23,80 | 22,40 | 23,20 | 23,20 | 2762 |
| 27 feb 2024 | 23,50 | 23,60 | 23,50 | 23,60 | 23,60 | 269 |
| 26 feb 2024 | 23,00 | 24,00 | 23,00 | 23,70 | 23,70 | 6288 |
| 23 feb 2024 | 22,30 | 22,90 | 22,30 | 22,90 | 22,90 | 1226 |
| 22 feb 2024 | 22,20 | 22,20 | 22,10 | 22,10 | 22,10 | 259 |
| 21 feb 2024 | 22,40 | 22,50 | 22,00 | 22,30 | 22,30 | 3502 |
| 20 feb 2024 | 22,10 | 22,80 | 21,40 | 22,40 | 22,40 | 1557 |
| 19 feb 2024 | 22,40 | 23,20 | 22,40 | 23,00 | 23,00 | 6578 |
| 16 feb 2024 | 19,05 | 22,70 | 19,05 | 22,70 | 22,70 | 24.820 |
| 15 feb 2024 | 19,50 | 19,50 | 18,70 | 19,05 | 19,05 | 1900 |
| 14 feb 2024 | 18,95 | 19,40 | 18,80 | 19,05 | 19,05 | 293 |
| 13 feb 2024 | 19,45 | 19,65 | 18,95 | 18,95 | 18,95 | 3596 |
| 12 feb 2024 | 18,55 | 19,75 | 18,55 | 19,45 | 19,45 | 5710 |
| 09 feb 2024 | 18,50 | 19,20 | 18,30 | 18,85 | 18,85 | 6538 |
| 08 feb 2024 | 17,60 | 19,00 | 17,60 | 18,70 | 18,70 | 4950 |
| 07 feb 2024 | 17,75 | 17,85 | 17,30 | 17,30 | 17,30 | 1631 |
| 06 feb 2024 | 17,50 | 17,80 | 17,30 | 17,35 | 17,35 | 2217 |
| 05 feb 2024 | 17,50 | 18,50 | 17,50 | 17,90 | 17,90 | 11.736 |
| 02 feb 2024 | 16,55 | 17,40 | 16,55 | 16,75 | 16,75 | 2631 |
| 01 feb 2024 | 17,00 | 17,05 | 16,50 | 16,75 | 16,75 | 898 |
| 31 ene 2024 | 16,90 | 16,95 | 16,60 | 16,95 | 16,95 | 300 |
| 30 ene 2024 | 16,80 | 16,85 | 16,80 | 16,85 | 16,85 | 300 |
| 29 ene 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 26 ene 2024 | 16,60 | 16,80 | 16,45 | 16,55 | 16,55 | 1017 |
| 25 ene 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 1 |
| *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.