Mercados españoles abiertos en 6 hrs 20 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.153,43 -661,13 (-1,70%) Dólar/Euro
1,0708 -0,0001 (-0,01%) Petróleo Brent
82,43 -0,19 (-0,23%) Bitcoin EUR
62.449,73 +623,83 (+1,01%)
METRO AG (B4B.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
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 |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | - |
| 13 jun 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
| 12 jun 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
| 11 jun 2024 | 4,6300 | 4,6300 | 4,5150 | 4,5150 | 4,5150 | 55 |
| 10 jun 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 07 jun 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | - |
| 06 jun 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 05 jun 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 04 jun 2024 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | - |
| 03 jun 2024 | 4,9200 | 4,9200 | 4,9050 | 4,9050 | 4,9050 | 45 |
| 31 may 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 30 may 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 29 may 2024 | 4,9850 | 4,9850 | 4,9000 | 4,9000 | 4,9000 | 2040 |
| 28 may 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 27 may 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 24 may 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 23 may 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 22 may 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 21 may 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 20 may 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 17 may 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 16 may 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 15 may 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 14 may 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 13 may 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 10 may 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 09 may 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 08 may 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 07 may 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 06 may 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 400 |
| 03 may 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 02 may 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 30 abr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 29 abr 2024 | 5,0700 | 5,1500 | 5,0700 | 5,1500 | 5,1500 | 18 |
| 26 abr 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 25 abr 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 24 abr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 23 abr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 22 abr 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 19 abr 2024 | 4,9700 | 5,1100 | 4,9700 | 5,0300 | 5,0300 | 1230 |
| 18 abr 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 17 abr 2024 | 5,0400 | 5,0400 | 4,9450 | 4,9450 | 4,9450 | 120 |
| 16 abr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 15 abr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 12 abr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 11 abr 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 10 abr 2024 | 5,1400 | 5,2400 | 5,1400 | 5,2400 | 5,2400 | 2 |
| 09 abr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 08 abr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 05 abr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 04 abr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 03 abr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 02 abr 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 28 mar 2024 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | - |
| 27 mar 2024 | 4,8780 | 5,0250 | 4,8780 | 5,0250 | 5,0250 | 700 |
| 26 mar 2024 | 4,7880 | 4,7880 | 4,7880 | 4,7880 | 4,7880 | - |
| 25 mar 2024 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | - |
| 22 mar 2024 | 4,7580 | 4,7580 | 4,7580 | 4,7580 | 4,7580 | - |
| 21 mar 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 20 mar 2024 | 4,8360 | 4,8360 | 4,8020 | 4,8020 | 4,8020 | 250 |
| 19 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 18 mar 2024 | 4,9360 | 4,9360 | 4,9360 | 4,9360 | 4,9360 | - |
| 15 mar 2024 | 4,9980 | 5,0050 | 4,9980 | 5,0050 | 5,0050 | 50 |
| 14 mar 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 13 mar 2024 | 5,0350 | 5,0350 | 5,0350 | 5,0350 | 5,0350 | - |
| 12 mar 2024 | 5,0900 | 5,1050 | 5,0350 | 5,0350 | 5,0350 | 729 |
| 11 mar 2024 | 5,2100 | 5,2100 | 5,0900 | 5,0900 | 5,0900 | 300 |
| 08 mar 2024 | 5,2850 | 5,2850 | 5,2500 | 5,2500 | 5,2500 | 500 |
| 07 mar 2024 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | - |
| 06 mar 2024 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | - |
| 05 mar 2024 | 5,1650 | 5,1650 | 5,1650 | 5,1650 | 5,1650 | - |
| 04 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | - |
| 01 mar 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 29 feb 2024 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | - |
| 28 feb 2024 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | - |
| 27 feb 2024 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | - |
| 26 feb 2024 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | - |
| 23 feb 2024 | 5,3550 | 5,3550 | 5,3550 | 5,3550 | 5,3550 | - |
| 22 feb 2024 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | - |
| 21 feb 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
| 20 feb 2024 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | - |
| 19 feb 2024 | 4,9620 | 5,0450 | 4,9620 | 5,0450 | 5,0450 | 1200 |
| 16 feb 2024 | 5,0250 | 5,0250 | 4,9760 | 4,9760 | 4,9760 | 165 |
| 15 feb 2024 | 5,2000 | 5,2000 | 5,0500 | 5,0500 | 5,0500 | 300 |
| 14 feb 2024 | 5,2750 | 5,2750 | 5,2000 | 5,2000 | 5,2000 | 100 |
| 13 feb 2024 | 5,4100 | 5,4300 | 5,2700 | 5,2700 | 5,2700 | 3480 |
| 12 feb 2024 | 5,2900 | 5,4150 | 5,2850 | 5,4100 | 5,4100 | 6250 |
| 09 feb 2024 | 5,5750 | 5,6350 | 5,5750 | 5,6350 | 5,6350 | 1800 |
| 08 feb 2024 | 5,7750 | 5,7750 | 5,7750 | 5,7750 | 5,7750 | - |
| 08 feb 2024 | 0.55 Dividendo | |||||
| 07 feb 2024 | 6,2950 | 6,2950 | 6,2950 | 6,2950 | 5,7450 | - |
| 06 feb 2024 | 6,2550 | 6,2550 | 6,2300 | 6,2300 | 5,6857 | 300 |
| 05 feb 2024 | 6,3150 | 6,3700 | 6,3150 | 6,3500 | 5,7952 | 1050 |
| 02 feb 2024 | 6,3150 | 6,3150 | 6,3150 | 6,3150 | 5,7633 | - |
| 01 feb 2024 | 6,3150 | 6,3150 | 6,3150 | 6,3150 | 5,7633 | - |
| 31 ene 2024 | 6,3700 | 6,3700 | 6,3700 | 6,3700 | 5,8134 | - |
| 30 ene 2024 | 6,4350 | 6,4350 | 6,4350 | 6,4350 | 5,8728 | - |
| 29 ene 2024 | 6,3100 | 6,3100 | 6,3100 | 6,3100 | 5,7587 | - |
| 26 ene 2024 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 5,7222 | - |
| 25 ene 2024 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 5,7222 | - |
| *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.