Mercados españoles cerrados en 43 mins
IBEX 35
10.921,30 -71,00 (-0,65%) Euro Stoxx 50
4.863,66 +24,52 (+0,51%) Dólar/Euro
1,0719 +0,0010 (+0,10%) Petróleo Brent
83,45 +0,83 (+1,00%) Oro
2.340,60 -8,50 (-0,36%) Bitcoin EUR
61.273,71 -845,94 (-1,36%)
MPH Health Care AG (93M1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:07AM 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 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | 85 |
| 14 jun 2024 | 33,20 | 33,20 | 32,60 | 32,60 | 32,60 | 85 |
| 13 jun 2024 | 32,40 | 33,80 | 32,40 | 33,80 | 33,80 | 1 |
| 12 jun 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 11 jun 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 10 jun 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 07 jun 2024 | 32,20 | 33,60 | 32,20 | 33,40 | 33,40 | 715 |
| 06 jun 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 05 jun 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 04 jun 2024 | 33,20 | 34,80 | 33,20 | 34,80 | 34,80 | 620 |
| 03 jun 2024 | 32,80 | 34,60 | 32,80 | 34,60 | 34,60 | 250 |
| 31 may 2024 | 32,80 | 34,00 | 32,80 | 33,80 | 33,80 | 310 |
| 30 may 2024 | 31,40 | 35,20 | 31,40 | 35,20 | 35,20 | 100 |
| 29 may 2024 | 32,60 | 32,60 | 31,40 | 31,40 | 31,40 | 188 |
| 28 may 2024 | 34,60 | 34,60 | 31,40 | 33,00 | 33,00 | 1496 |
| 27 may 2024 | 32,20 | 36,20 | 32,20 | 35,00 | 35,00 | 4014 |
| 24 may 2024 | 28,20 | 31,20 | 28,20 | 31,20 | 31,20 | 2012 |
| 23 may 2024 | 26,00 | 28,20 | 26,00 | 28,20 | 28,20 | 200 |
| 22 may 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 21 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 20 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 17 may 2024 | 25,20 | 26,40 | 25,20 | 26,40 | 26,40 | 240 |
| 16 may 2024 | 25,00 | 26,20 | 25,00 | 26,20 | 26,20 | 100 |
| 15 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 14 may 2024 | 25,00 | 25,80 | 25,00 | 25,80 | 25,80 | 320 |
| 13 may 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,40 | 120 |
| 10 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 09 may 2024 | 24,00 | 25,40 | 24,00 | 25,40 | 25,40 | 150 |
| 08 may 2024 | 22,80 | 25,40 | 22,80 | 25,40 | 25,40 | 325 |
| 07 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 06 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 25 |
| 03 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 02 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 170 |
| 30 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 29 abr 2024 | 20,00 | 20,20 | 20,00 | 20,20 | 20,20 | 447 |
| 26 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 25 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 24 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 23 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 22 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 19 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 18 abr 2024 | 21,00 | 21,00 | 20,00 | 20,00 | 20,00 | 2860 |
| 17 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 16 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 15 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 12 abr 2024 | 19,50 | 20,20 | 19,50 | 20,20 | 20,20 | 140 |
| 11 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 10 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 09 abr 2024 | 20,80 | 20,80 | 20,60 | 20,60 | 20,60 | 104 |
| 08 abr 2024 | 22,20 | 22,20 | 20,20 | 20,80 | 20,80 | 1587 |
| 05 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 04 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 03 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 02 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 28 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 27 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 26 mar 2024 | 21,50 | 21,50 | 20,60 | 20,60 | 20,60 | 100 |
| 25 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 22 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 21 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 20 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 19 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 18 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 15 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 14 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 13 mar 2024 | 24,30 | 24,30 | 23,00 | 23,00 | 23,00 | 368 |
| 12 mar 2024 | 24,40 | 24,40 | 24,00 | 24,00 | 24,00 | 120 |
| 11 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 08 mar 2024 | 25,20 | 25,20 | 24,30 | 24,30 | 24,30 | 91 |
| 07 mar 2024 | 24,50 | 25,50 | 24,50 | 25,10 | 25,10 | 300 |
| 06 mar 2024 | 24,60 | 24,60 | 24,40 | 24,40 | 24,40 | 123 |
| 05 mar 2024 | 25,00 | 25,20 | 25,00 | 25,20 | 25,20 | 69 |
| 04 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 01 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 29 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 28 feb 2024 | 23,50 | 23,50 | 23,20 | 23,20 | 23,20 | 47 |
| 27 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 26 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 23 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 22 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 21 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 20 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 19 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 16 feb 2024 | 18,75 | 22,30 | 18,75 | 22,30 | 22,30 | 50 |
| 15 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 14 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 13 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 12 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 60 |
| 09 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 08 feb 2024 | 17,10 | 17,80 | 17,10 | 17,80 | 17,80 | 50 |
| 07 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 06 feb 2024 | 17,65 | 17,85 | 17,65 | 17,85 | 17,85 | 50 |
| 05 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 02 feb 2024 | 16,70 | 17,30 | 16,70 | 17,30 | 17,30 | 185 |
| 01 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 83 |
| 31 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 30 ene 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 29 ene 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 26 ene 2024 | 16,35 | 16,50 | 16,35 | 16,50 | 16,50 | 208 |
| 25 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| *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.