Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.796,43 +122,51 (+0,22%)
Banco Santander SA (BSD2.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
| 27 jun 2024 | 4,3675 | 4,3675 | 4,3675 | 4,3675 | 4,3675 | - |
| 26 jun 2024 | 4,3675 | 4,3675 | 4,3675 | 4,3675 | 4,3675 | - |
| 25 jun 2024 | 4,3995 | 4,4000 | 4,3675 | 4,3675 | 4,3675 | 1900 |
| 24 jun 2024 | 4,3555 | 4,3555 | 4,3555 | 4,3555 | 4,3555 | - |
| 21 jun 2024 | 4,4405 | 4,4405 | 4,4405 | 4,4405 | 4,4405 | - |
| 20 jun 2024 | 4,4405 | 4,4405 | 4,4405 | 4,4405 | 4,4405 | - |
| 19 jun 2024 | 4,4315 | 4,4315 | 4,4315 | 4,4315 | 4,4315 | - |
| 18 jun 2024 | 4,4265 | 4,4265 | 4,4265 | 4,4265 | 4,4265 | - |
| 17 jun 2024 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | - |
| 14 jun 2024 | 4,4210 | 4,4210 | 4,3160 | 4,3160 | 4,3160 | 671 |
| 13 jun 2024 | 4,6280 | 4,6280 | 4,4000 | 4,4000 | 4,4000 | 541 |
| 12 jun 2024 | 4,6575 | 4,6575 | 4,6575 | 4,6575 | 4,6575 | - |
| 11 jun 2024 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | - |
| 10 jun 2024 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | - |
| 07 jun 2024 | 4,7305 | 4,7305 | 4,7305 | 4,7305 | 4,7305 | - |
| 06 jun 2024 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | - |
| 05 jun 2024 | 4,7660 | 4,7660 | 4,7660 | 4,7660 | 4,7660 | - |
| 04 jun 2024 | 4,8260 | 4,8260 | 4,7340 | 4,7340 | 4,7340 | 700 |
| 03 jun 2024 | 4,8260 | 4,8260 | 4,8260 | 4,8260 | 4,8260 | - |
| 31 may 2024 | 4,7795 | 4,7795 | 4,7795 | 4,7795 | 4,7795 | - |
| 30 may 2024 | 4,6955 | 4,6955 | 4,6955 | 4,6955 | 4,6955 | - |
| 29 may 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 28 may 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 27 may 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 24 may 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 23 may 2024 | 4,8340 | 4,8340 | 4,7855 | 4,7975 | 4,7975 | 1500 |
| 22 may 2024 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | - |
| 21 may 2024 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | - |
| 20 may 2024 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | - |
| 17 may 2024 | 4,7990 | 4,7990 | 4,7990 | 4,7990 | 4,7990 | - |
| 16 may 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 15 may 2024 | 4,7590 | 4,7590 | 4,7590 | 4,7590 | 4,7590 | - |
| 14 may 2024 | 4,7560 | 4,7560 | 4,7295 | 4,7295 | 4,7295 | 1520 |
| 13 may 2024 | 4,7560 | 4,7560 | 4,7560 | 4,7560 | 4,7560 | - |
| 10 may 2024 | 4,7635 | 4,7635 | 4,7635 | 4,7635 | 4,7635 | - |
| 09 may 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 08 may 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 07 may 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | - |
| 06 may 2024 | 4,5505 | 4,5505 | 4,5505 | 4,5505 | 4,5505 | - |
| 03 may 2024 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | - |
| 02 may 2024 | 4,5360 | 4,5360 | 4,5360 | 4,5360 | 4,5360 | - |
| 30 abr 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | - |
| 29 abr 2024 | 4,8115 | 4,8115 | 4,8115 | 4,8115 | 4,8115 | - |
| 29 abr 2024 | 0.095 Dividendo | |||||
| 26 abr 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,6750 | - |
| 25 abr 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,6750 | - |
| 24 abr 2024 | 4,7560 | 4,7700 | 4,7560 | 4,7700 | 4,6750 | 7529 |
| 23 abr 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,5486 | - |
| 22 abr 2024 | 4,4930 | 4,4930 | 4,4930 | 4,4930 | 4,4035 | - |
| 19 abr 2024 | 4,4930 | 4,4930 | 4,4930 | 4,4930 | 4,4035 | - |
| 18 abr 2024 | 4,4300 | 4,5045 | 4,4300 | 4,5045 | 4,4148 | 2670 |
| 17 abr 2024 | 4,3645 | 4,3645 | 4,3645 | 4,3645 | 4,2776 | - |
| 16 abr 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,3241 | - |
| 15 abr 2024 | 4,4485 | 4,4485 | 4,4135 | 4,4245 | 4,3364 | 3100 |
| 12 abr 2024 | 4,4885 | 4,4885 | 4,4885 | 4,4885 | 4,3991 | - |
| 11 abr 2024 | 4,5590 | 4,5660 | 4,4970 | 4,4970 | 4,4074 | 4400 |
| 10 abr 2024 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | 4,5133 | - |
| 09 abr 2024 | 4,6050 | 4,6050 | 4,6050 | 4,6050 | 4,5133 | - |
| 08 abr 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5064 | - |
| 05 abr 2024 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | 4,5231 | - |
| 04 abr 2024 | 4,5620 | 4,6740 | 4,5620 | 4,6740 | 4,5809 | 500 |
| 03 abr 2024 | 4,4885 | 4,4885 | 4,4885 | 4,4885 | 4,3991 | - |
| 02 abr 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 4,3957 | - |
| 28 mar 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 4,3957 | - |
| 27 mar 2024 | 4,4575 | 4,5005 | 4,4575 | 4,5005 | 4,4109 | 50 |
| 26 mar 2024 | 4,3965 | 4,4545 | 4,3965 | 4,4545 | 4,3658 | 150 |
| 25 mar 2024 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | 4,2761 | - |
| 22 mar 2024 | 4,2560 | 4,3630 | 4,2560 | 4,3630 | 4,2761 | 3000 |
| 21 mar 2024 | 4,1980 | 4,1980 | 4,1980 | 4,1980 | 4,1144 | - |
| 20 mar 2024 | 4,1490 | 4,1490 | 4,1490 | 4,1490 | 4,0664 | - |
| 19 mar 2024 | 4,1015 | 4,1015 | 4,1015 | 4,1015 | 4,0198 | - |
| 18 mar 2024 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 4,0164 | - |
| 15 mar 2024 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | 3,9615 | - |
| 14 mar 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0105 | - |
| 13 mar 2024 | 4,0445 | 4,0925 | 4,0445 | 4,0925 | 4,0110 | 360 |
| 12 mar 2024 | 3,9795 | 3,9795 | 3,9795 | 3,9795 | 3,9002 | - |
| 11 mar 2024 | 3,9675 | 3,9675 | 3,9675 | 3,9675 | 3,8885 | - |
| 08 mar 2024 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,8831 | - |
| 07 mar 2024 | 3,8785 | 3,8785 | 3,8785 | 3,8785 | 3,8013 | - |
| 06 mar 2024 | 3,8425 | 3,8425 | 3,8425 | 3,8425 | 3,7660 | - |
| 05 mar 2024 | 3,8385 | 3,8385 | 3,8385 | 3,8385 | 3,7621 | - |
| 04 mar 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,7763 | - |
| 01 mar 2024 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,7674 | - |
| 29 feb 2024 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,7674 | - |
| 28 feb 2024 | 3,8125 | 3,8125 | 3,8125 | 3,8125 | 3,7366 | - |
| 27 feb 2024 | 3,8125 | 3,8125 | 3,8125 | 3,8125 | 3,7366 | - |
| 26 feb 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,7518 | - |
| 23 feb 2024 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | 3,7567 | - |
| 22 feb 2024 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | 3,7567 | - |
| 21 feb 2024 | 3,7835 | 3,7835 | 3,7835 | 3,7835 | 3,7081 | - |
| 20 feb 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,6273 | - |
| 19 feb 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6018 | - |
| 16 feb 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6018 | - |
| 15 feb 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6018 | - |
| 14 feb 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6018 | - |
| 13 feb 2024 | 3,6785 | 3,6785 | 3,6785 | 3,6785 | 3,6052 | - |
| 12 feb 2024 | 3,6615 | 3,6615 | 3,6615 | 3,6615 | 3,5886 | - |
| 09 feb 2024 | 3,6645 | 3,6645 | 3,6555 | 3,6555 | 3,5827 | 1500 |
| 08 feb 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,6469 | - |
| *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.