Mercados españoles cerrados
S&P 500
5.302,09 +55,41 (+1,06%) Nasdaq
16.738,94 +227,76 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%)
China Merchants Port Holdings Co Ltd (CPM.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 4000 |
| 14 may 2024 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | - |
| 13 may 2024 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | - |
| 10 may 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 09 may 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
| 08 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 07 may 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 06 may 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 03 may 2024 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | - |
| 02 may 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | - |
| 30 abr 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 29 abr 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 26 abr 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 25 abr 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
| 24 abr 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 23 abr 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 22 abr 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 19 abr 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 18 abr 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 17 abr 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 16 abr 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 15 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 12 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 11 abr 2024 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | - |
| 10 abr 2024 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 09 abr 2024 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | - |
| 08 abr 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
| 05 abr 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 04 abr 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
| 03 abr 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 02 abr 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 28 mar 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 27 mar 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 26 mar 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
| 25 mar 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 22 mar 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 21 mar 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
| 20 mar 2024 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | - |
| 19 mar 2024 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | - |
| 18 mar 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 15 mar 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 14 mar 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 13 mar 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
| 12 mar 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 11 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 08 mar 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
| 07 mar 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 06 mar 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 05 mar 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | - |
| 04 mar 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 01 mar 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 29 feb 2024 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | - |
| 28 feb 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 27 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 26 feb 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
| 23 feb 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 22 feb 2024 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | - |
| 21 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 20 feb 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 19 feb 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 16 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 15 feb 2024 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
| 14 feb 2024 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | - |
| 13 feb 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
| 12 feb 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
| 09 feb 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 08 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 07 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 06 feb 2024 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | - |
| 05 feb 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 02 feb 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
| 01 feb 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 31 ene 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 30 ene 2024 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | - |
| 29 ene 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
| 26 ene 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
| 25 ene 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 24 ene 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 23 ene 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
| 22 ene 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | - |
| 19 ene 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | - |
| 18 ene 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 17 ene 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16 ene 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 15 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 12 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 11 ene 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 10 ene 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 09 ene 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 08 ene 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | - |
| 05 ene 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
| 04 ene 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 03 ene 2024 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
| 02 ene 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 29 dic 2023 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 28 dic 2023 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 27 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 22 dic 2023 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | - |
| 21 dic 2023 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 20 dic 2023 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| *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.