Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.465,94 -1.804,73 (-3,10%)
Conagra Brands Inc (CAO.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 09 may 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 08 may 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 07 may 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 06 may 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 03 may 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 02 may 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 30 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 29 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | 70 |
| 29 abr 2024 | 0.35 Dividendo | |||||
| 26 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,86 | - |
| 25 abr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 28,96 | - |
| 24 abr 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 28,81 | - |
| 23 abr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 28,72 | - |
| 22 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,34 | - |
| 19 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 27,89 | - |
| 18 abr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 27,94 | - |
| 17 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,84 | - |
| 16 abr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,56 | - |
| 15 abr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,18 | - |
| 12 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,67 | - |
| 11 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,03 | - |
| 10 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,39 | - |
| 09 abr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,36 | - |
| 08 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,25 | - |
| 05 abr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 27,88 | - |
| 04 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,61 | - |
| 03 abr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 26,95 | - |
| 02 abr 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,20 | - |
| 28 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,78 | - |
| 27 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,38 | - |
| 26 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,43 | - |
| 25 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,33 | - |
| 22 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,28 | - |
| 21 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,03 | - |
| 20 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,13 | - |
| 19 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,59 | - |
| 18 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,39 | - |
| 15 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,19 | - |
| 14 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,54 | - |
| 13 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,59 | - |
| 12 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,69 | - |
| 11 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,29 | - |
| 08 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,00 | - |
| 07 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,24 | - |
| 06 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,15 | - |
| 05 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,10 | - |
| 04 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,19 | - |
| 01 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,64 | - |
| 29 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,59 | - |
| 28 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,44 | - |
| 27 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,44 | - |
| 26 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,74 | - |
| 23 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,79 | - |
| 22 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,89 | - |
| 21 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 25,94 | - |
| 20 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,85 | - |
| 19 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,90 | - |
| 16 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,85 | - |
| 15 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,60 | - |
| 14 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,10 | - |
| 13 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,39 | - |
| 12 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,40 | - |
| 09 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,69 | - |
| 08 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 25,94 | - |
| 07 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,23 | - |
| 06 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,18 | - |
| 05 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,87 | - |
| 02 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,87 | - |
| 01 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,63 | - |
| 31 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,73 | - |
| 30 ene 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,53 | - |
| 29 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,58 | - |
| 29 ene 2024 | 0.35 Dividendo | |||||
| 26 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,53 | - |
| 25 ene 2024 | 27,00 | 27,00 | 26,95 | 26,95 | 26,28 | 200 |
| 24 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,33 | - |
| 23 ene 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 25,60 | - |
| 22 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,55 | - |
| 19 ene 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 25,65 | - |
| 18 ene 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 25,80 | - |
| 17 ene 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,50 | - |
| 16 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,75 | - |
| 15 ene 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,46 | - |
| 12 ene 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,46 | - |
| 11 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 25,94 | - |
| 10 ene 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,04 | - |
| 09 ene 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,46 | - |
| 08 ene 2024 | 25,60 | 25,75 | 25,60 | 25,75 | 25,11 | 150 |
| 05 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,55 | - |
| 04 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,24 | - |
| 03 ene 2024 | 26,85 | 27,10 | 26,85 | 27,10 | 26,43 | 100 |
| 02 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,26 | - |
| 29 dic 2023 | 25,75 | 25,80 | 25,75 | 25,80 | 25,16 | - |
| 28 dic 2023 | 25,55 | 25,55 | 25,55 | 25,55 | 24,92 | - |
| 27 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,16 | - |
| 22 dic 2023 | 25,75 | 25,75 | 25,75 | 25,75 | 25,11 | - |
| 21 dic 2023 | 25,90 | 25,90 | 25,85 | 25,85 | 25,21 | 100 |
| 20 dic 2023 | 26,75 | 26,75 | 26,75 | 26,75 | 26,09 | - |
| 19 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 26,24 | - |
| *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.