Mercados españoles cerrados

Mercedes-Benz Group AG (DAII.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,90+0,10 (+0,63%)
Al cierre: 02:28PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202415,8016,0015,8015,9015,9047
27 jun 202415,8015,8015,8015,8015,80-
26 jun 202415,9016,0015,9016,0016,0045
25 jun 202415,8016,0015,8016,0016,00-
24 jun 202415,8016,6015,8015,9015,9064
21 jun 202415,8015,8015,8015,8015,80-
20 jun 202415,8015,8015,8015,8015,80-
19 jun 202415,8015,8015,8015,8015,80-
18 jun 202415,8015,9015,8015,9015,90145
17 jun 202415,8015,8015,8015,8015,80-
14 jun 202415,7015,7015,4015,5015,50400
13 jun 202416,0016,0015,6015,6015,6010
12 jun 202416,2016,2016,1016,1016,10-
11 jun 202416,1016,2016,1016,2016,20-
10 jun 202416,0016,1016,0016,1016,1030
07 jun 202416,1016,3016,0016,0016,00150
06 jun 202416,1016,4016,1016,4016,406
05 jun 202416,1016,7016,1016,2016,2025
04 jun 202416,2016,2016,1016,2016,20-
03 jun 202417,1017,1016,4016,4016,401
31 may 202416,2016,4016,2016,3016,30-
30 may 202416,0016,2016,0016,2016,20-
29 may 202416,2016,2016,1016,1016,10-
28 may 202416,3016,4016,3016,3016,30-
27 may 202416,2016,3016,2016,3016,30-
24 may 202416,0016,3016,0016,3016,30-
23 may 202416,1016,2016,1016,1016,10-
22 may 202416,2016,3016,1016,3016,30150
21 may 202416,4016,4016,4016,4016,40-
20 may 202417,2017,2016,5016,5016,5050
17 may 202416,6016,9016,6016,8016,80-
16 may 202416,9016,9016,8016,8016,80-
15 may 202417,0017,2017,0017,0017,00-
14 may 202416,7017,1016,7017,0017,00-
13 may 202416,7016,8016,7016,8016,80-
10 may 202416,8016,8016,7016,7016,70-
09 may 202416,7016,9016,7016,8016,80-
09 may 20241.430589 Dividendo
08 may 202418,0018,0017,7017,7016,27-
07 may 202417,9018,1017,8018,1016,64-
06 may 202417,7018,0017,7017,9016,45-
03 may 202417,5017,7017,5017,6016,18-
02 may 202418,1018,1017,5017,5016,092
30 abr 202418,1018,1017,5017,6016,1825
29 abr 202418,3018,5018,3018,5017,00-
26 abr 202418,1018,4018,1018,4016,91-
25 abr 202418,2018,2017,9018,0016,55-
24 abr 202418,3018,3018,2018,2016,73-
23 abr 202418,3018,3018,2018,2016,73-
22 abr 202418,3018,3018,1018,3016,82-
19 abr 202418,1018,3018,1018,3016,82-
18 abr 202418,4018,4018,4018,4016,91-
17 abr 202418,3018,3018,3018,3016,82-
16 abr 202418,4018,4018,4018,4016,91-
15 abr 202418,5018,8018,5018,8017,28-
12 abr 202418,7018,8018,4018,4016,9156
11 abr 202418,7018,7018,5018,6017,10400
10 abr 202418,8019,0018,7018,7017,19-
09 abr 202418,8019,4018,8018,8017,281
08 abr 202418,3018,9018,3018,9017,3767
05 abr 202418,2018,4018,2018,3016,82200
04 abr 202418,1018,6018,1018,5017,00-
03 abr 202418,0018,2018,0018,2016,73-
02 abr 202418,2018,3018,1018,1016,64-
28 mar 202418,0018,2018,0018,2016,73-
27 mar 202418,0018,1018,0018,1016,64-
26 mar 202418,1018,2018,1018,1016,64-
25 mar 202418,0018,1018,0018,1016,64-
22 mar 202418,0018,1018,0018,0016,55-
21 mar 202418,3018,3018,0018,1016,64-
20 mar 202418,1018,2018,1018,1016,64-
19 mar 202418,0018,7018,0018,2016,731
18 mar 202418,0018,2018,0018,1016,6460
15 mar 202417,7018,1017,7018,1016,64-
14 mar 202417,8018,0017,8017,8016,36-
13 mar 202418,0018,4017,8017,9016,455
12 mar 202417,8018,0017,8018,0016,55-
11 mar 202417,7017,7017,7017,7016,27-
08 mar 202417,8017,8017,8017,8016,36-
07 mar 202417,8017,8017,8017,8016,36-
06 mar 202418,0018,2017,9017,9016,45-
05 mar 202418,0018,5018,0018,1016,641
04 mar 202418,5018,5018,1018,1016,64-
01 mar 202418,2018,9018,2018,9017,3712
29 feb 202418,0018,2018,0018,2016,73-
28 feb 202418,6018,6018,0018,0016,551
27 feb 202417,4017,8017,4017,8016,36180
26 feb 202417,6017,6017,5017,6016,18-
23 feb 202417,5017,6017,5017,6016,18860
22 feb 202417,1018,1017,1017,8016,36462
21 feb 202416,5016,9016,5016,8015,44-
20 feb 202416,6017,0016,4016,4015,07343
19 feb 202417,3017,3016,5016,5015,177
16 feb 202416,5016,7016,5016,7015,35-
15 feb 202416,1016,5016,1016,4015,07-
14 feb 202416,0016,2016,0016,1014,80-
13 feb 202416,1016,3016,1016,1014,80-
12 feb 202416,0016,2016,0016,1014,80-
09 feb 202416,0016,1015,9015,9014,61-
08 feb 202415,7016,0015,7016,0014,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...