Mercados españoles abiertos en 7 hrs

METRO AG (B4B.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,02-0,03 (-0,59%)
Al cierre: 09:52PM CEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20245,065,075,005,025,029
10 may 20244,935,084,935,055,05-
09 may 20244,884,994,884,934,93-
08 may 20245,125,124,744,884,88-
07 may 20245,095,155,095,125,12-
06 may 20245,085,115,075,095,099
03 may 20245,075,165,075,095,09-
02 may 20245,055,115,045,065,06-
30 abr 20245,185,195,035,045,04-
29 abr 20245,095,175,095,175,17-
26 abr 20245,015,155,015,115,11-
25 abr 20245,055,054,995,015,01-
24 abr 20245,105,115,075,075,07-
23 abr 20245,125,145,105,105,10-
22 abr 20245,055,145,055,125,12-
19 abr 20244,995,054,975,055,05-
18 abr 20244,965,044,945,015,01-
17 abr 20245,005,074,954,954,95-
16 abr 20245,115,114,944,994,99-
15 abr 20245,175,195,135,145,14-
12 abr 20245,155,235,155,175,17920
11 abr 20245,165,195,125,155,15750
10 abr 20245,165,295,165,165,16-
09 abr 20245,125,165,095,155,15-
08 abr 20245,035,115,035,115,11-
05 abr 20245,045,085,005,055,05-
04 abr 20245,015,075,015,065,06-
03 abr 20244,985,024,945,015,01-
02 abr 20245,055,084,974,994,99-
28 mar 20245,205,205,035,055,05-
27 mar 20244,905,124,885,125,12627
26 mar 20244,784,904,784,904,90-
25 mar 20244,624,884,624,844,8435
22 mar 20244,734,794,714,744,7443
21 mar 20244,814,814,744,744,74-
20 mar 20244,804,824,724,824,82-
19 mar 20244,894,894,754,814,8160
18 mar 20244,934,944,864,914,91-
15 mar 20244,995,004,804,934,931000
14 mar 20245,095,094,984,984,98-
13 mar 20245,055,135,035,075,07-
12 mar 20245,125,125,055,075,075
11 mar 20245,205,205,045,075,07500
08 mar 20245,235,305,205,225,22-
07 mar 20245,305,315,225,265,268
06 mar 20245,225,325,225,325,32-
05 mar 20245,145,245,115,225,22-
04 mar 20245,225,225,125,145,149
01 mar 20245,165,225,165,225,22-
29 feb 20245,185,245,125,125,12-
28 feb 20245,305,305,225,255,2510
27 feb 20245,265,305,245,305,30-
26 feb 20245,225,305,205,305,30-
23 feb 20245,325,325,225,225,22-
22 feb 20245,405,435,315,335,33-
21 feb 20245,295,415,295,395,39-
20 feb 20245,095,395,095,295,29-
19 feb 20245,015,094,995,095,09-
16 feb 20245,025,074,965,035,031000
15 feb 20245,215,214,985,025,02-
14 feb 20245,305,305,115,245,24-
13 feb 20245,435,435,275,275,27-
12 feb 20245,345,435,335,435,43-
09 feb 20245,595,595,335,365,36-
08 feb 20245,725,725,585,615,61-
08 feb 20240.55 Dividendo
07 feb 20246,336,466,096,145,60-
06 feb 20246,266,346,166,335,76-
05 feb 20246,456,456,296,355,78-
02 feb 20246,366,366,286,365,79-
01 feb 20246,266,396,226,365,791225
31 ene 20246,326,326,286,285,7150
30 ene 20246,486,496,326,325,76-
29 ene 20246,416,496,386,485,90-
26 ene 20246,296,386,266,355,78-
25 ene 20246,306,346,256,325,75-
24 ene 20246,266,336,226,285,721000
23 ene 20246,246,286,246,265,70-
22 ene 20246,266,286,226,245,6819
19 ene 20246,346,346,236,265,70-
18 ene 20246,296,366,236,335,76-
17 ene 20246,266,346,186,315,75-
16 ene 20246,456,456,266,265,70-
15 ene 20246,396,476,396,475,89375
12 ene 20246,396,506,386,395,81460
11 ene 20246,386,416,386,395,82-
10 ene 20246,456,456,366,385,81-
09 ene 20246,396,456,396,455,87-
08 ene 20246,346,416,326,395,82-
05 ene 20246,416,416,306,385,80500
04 ene 20246,416,426,316,415,84296
03 ene 20246,456,456,366,415,83-
02 ene 20246,366,466,366,455,873
29 dic 20236,266,296,236,275,71-
28 dic 20236,326,366,186,295,73290
27 dic 20236,346,416,326,325,75-
22 dic 20236,266,346,266,315,75-
21 dic 20236,286,286,186,275,71-
20 dic 20236,036,246,036,225,66-
19 dic 20235,996,075,996,035,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...