Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.156,08 -500,48 (-0,84%)
Koninklijke Bam Groep NV (BGPA.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:11AM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| 25 abr 2024 | 3,9980 | 3,9980 | 3,9980 | 3,9980 | 3,9980 | - |
| 24 abr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 23 abr 2024 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | - |
| 22 abr 2024 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | - |
| 19 abr 2024 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | - |
| 18 abr 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | - |
| 17 abr 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
| 16 abr 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
| 15 abr 2024 | 3,8500 | 3,8500 | 3,7780 | 3,7780 | 3,7780 | 150 |
| 12 abr 2024 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | - |
| 12 abr 2024 | 0.2 Dividendo | |||||
| 11 abr 2024 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | 3,7780 | - |
| 10 abr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8179 | - |
| 09 abr 2024 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | 3,8407 | - |
| 08 abr 2024 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | 3,7723 | - |
| 05 abr 2024 | 3,8860 | 3,8860 | 3,8860 | 3,8860 | 3,6906 | - |
| 04 abr 2024 | 3,5380 | 4,0120 | 3,5380 | 4,0120 | 3,8103 | 2500 |
| 03 abr 2024 | 3,4740 | 3,5140 | 3,4740 | 3,5140 | 3,3373 | 3000 |
| 02 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,3430 | - |
| 28 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,3430 | - |
| 27 mar 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,2614 | - |
| 26 mar 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,2272 | - |
| 25 mar 2024 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | 3,1645 | - |
| 22 mar 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,1987 | - |
| 21 mar 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,2424 | - |
| 20 mar 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,2424 | - |
| 19 mar 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,2424 | - |
| 18 mar 2024 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,2727 | - |
| 15 mar 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,2272 | - |
| 14 mar 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,2557 | - |
| 13 mar 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,2632 | - |
| 12 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,2386 | - |
| 11 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,2386 | - |
| 08 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,2481 | - |
| 07 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,1531 | - |
| 06 mar 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,1132 | - |
| 05 mar 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,0923 | - |
| 04 mar 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,1170 | - |
| 01 mar 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,1455 | - |
| 29 feb 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,1132 | - |
| 28 feb 2024 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,0809 | - |
| 27 feb 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,0334 | - |
| 26 feb 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,0334 | - |
| 23 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 2,9726 | - |
| 22 feb 2024 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 2,9555 | - |
| 21 feb 2024 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 2,9555 | - |
| 20 feb 2024 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | 2,9289 | - |
| 19 feb 2024 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 2,8758 | - |
| 16 feb 2024 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | 2,8720 | - |
| 15 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,6117 | - |
| 14 feb 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,3724 | - |
| 13 feb 2024 | 2,6120 | 2,6120 | 2,6060 | 2,6060 | 2,4750 | 2200 |
| 12 feb 2024 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | 2,4807 | - |
| 09 feb 2024 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | 2,4807 | - |
| 08 feb 2024 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | 2,4256 | - |
| 07 feb 2024 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 2,3952 | - |
| 06 feb 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,3914 | - |
| 05 feb 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,3914 | - |
| 02 feb 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,4237 | - |
| 01 feb 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,4275 | - |
| 31 ene 2024 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | 2,4427 | - |
| 30 ene 2024 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | 2,4617 | - |
| 29 ene 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,4883 | - |
| 26 ene 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,4883 | - |
| 25 ene 2024 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | 2,5111 | - |
| 24 ene 2024 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | 2,5111 | - |
| 23 ene 2024 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | 2,4902 | - |
| 22 ene 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,4446 | - |
| 19 ene 2024 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | 2,4427 | - |
| 18 ene 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4123 | - |
| 17 ene 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4123 | - |
| 16 ene 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,4465 | - |
| 15 ene 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,4180 | - |
| 12 ene 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,4180 | - |
| 11 ene 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,4180 | - |
| 10 ene 2024 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | 2,3686 | - |
| 09 ene 2024 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,3629 | - |
| 08 ene 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,3230 | - |
| 05 ene 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,3230 | - |
| 04 ene 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,3230 | - |
| 03 ene 2024 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,3477 | - |
| 02 ene 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,3116 | - |
| 29 dic 2023 | 2,4540 | 2,4540 | 2,4340 | 2,4340 | 2,3116 | - |
| 28 dic 2023 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,3306 | - |
| 27 dic 2023 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,3306 | - |
| 22 dic 2023 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,3306 | - |
| 21 dic 2023 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,3382 | - |
| 20 dic 2023 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,3382 | - |
| 19 dic 2023 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,3192 | - |
| 18 dic 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3553 | - |
| 15 dic 2023 | 2,4820 | 2,4820 | 2,4800 | 2,4800 | 2,3553 | 646 |
| 14 dic 2023 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,3572 | - |
| 13 dic 2023 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,3572 | - |
| 12 dic 2023 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,3895 | - |
| 11 dic 2023 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,4199 | - |
| 08 dic 2023 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,4237 | - |
| 07 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,4218 | - |
| 06 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,4218 | - |
| 05 dic 2023 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | 2,4256 | - |
| *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.