Mercados españoles cerrados en 3 hrs 41 min
IBEX 35
10.938,90 -53,40 (-0,49%) Euro Stoxx 50
4.859,69 +20,55 (+0,42%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
82,87 +0,25 (+0,30%) Oro
2.334,40 -14,70 (-0,63%) Bitcoin EUR
61.436,23 -618,24 (-1,00%)
MPH Health Care AG (93M1.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM 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 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 1330 |
| 14 jun 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 13 jun 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 12 jun 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 11 jun 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 10 jun 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 07 jun 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 06 jun 2024 | 35,00 | 35,00 | 33,20 | 33,20 | 33,20 | 1330 |
| 05 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 04 jun 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 03 jun 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | 10 |
| 31 may 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 30 may 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 29 may 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 28 may 2024 | 33,80 | 33,80 | 33,40 | 33,40 | 33,40 | 20 |
| 27 may 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 24 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 23 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 22 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 21 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 20 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 17 may 2024 | 25,60 | 26,00 | 25,60 | 26,00 | 26,00 | 130 |
| 16 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 14 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 13 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 10 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 09 may 2024 | 24,40 | 25,40 | 24,40 | 25,40 | 25,40 | 100 |
| 08 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 07 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 06 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 03 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 02 may 2024 | 20,60 | 21,60 | 20,60 | 21,60 | 21,60 | 75 |
| 30 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 29 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 26 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 25 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 24 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 23 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 22 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 19 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 18 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 17 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 16 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 15 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 12 abr 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 20,40 | 35 |
| 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 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 08 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 05 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 04 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 03 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 02 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 28 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 27 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 26 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 25 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 22 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 21 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 20 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 19 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 18 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 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 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 12 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 11 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 08 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 07 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 06 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 05 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 04 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 01 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 29 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 28 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 27 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 26 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 23 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 22 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 21 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 20 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 19 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 16 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 15 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 14 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 13 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 12 feb 2024 | 18,45 | 19,85 | 18,45 | 19,85 | 19,85 | 54 |
| 09 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 08 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 07 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 06 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 05 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 02 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 01 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 31 ene 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 30 ene 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 29 ene 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 26 ene 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 25 ene 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| *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.