Mercados españoles abiertos en 2 hrs 19 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.203,95 +165,79 (+0,42%) Dólar/Euro
1,0772 +0,0007 (+0,06%) Petróleo Brent
81,55 -0,08 (-0,10%) Bitcoin EUR
63.072,68 -1.601,87 (-2,48%)
Zijin Mining Group Co Ltd (FJZ.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:42AM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 2,0590 | 2,0590 | 2,0010 | 2,0010 | 2,0010 | 380 |
| 07 jun 2024 | 2,0100 | 2,0430 | 2,0100 | 2,0430 | 2,0430 | 2000 |
| 06 jun 2024 | 1,9705 | 1,9705 | 1,9705 | 1,9705 | 1,9705 | - |
| 05 jun 2024 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | - |
| 04 jun 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | - |
| 03 jun 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | - |
| 31 may 2024 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | - |
| 30 may 2024 | 2,0070 | 2,0090 | 2,0070 | 2,0090 | 2,0090 | 1500 |
| 29 may 2024 | 2,1020 | 2,1500 | 2,1020 | 2,1500 | 2,1500 | 700 |
| 28 may 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
| 27 may 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
| 24 may 2024 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | - |
| 23 may 2024 | 2,0900 | 2,0900 | 2,0350 | 2,0350 | 2,0350 | 2178 |
| 22 may 2024 | 2,1580 | 2,1650 | 2,1130 | 2,1130 | 2,1130 | 3283 |
| 21 may 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | - |
| 21 may 2024 | 0.219939 Dividendo | |||||
| 20 may 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,0991 | - |
| 17 may 2024 | 2,1860 | 2,3190 | 2,1860 | 2,3190 | 2,0991 | 3070 |
| 16 may 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 1,9787 | - |
| 15 may 2024 | 2,1500 | 2,2080 | 2,1500 | 2,2080 | 1,9986 | 300 |
| 14 may 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 1,9461 | - |
| 13 may 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 1,9198 | - |
| 10 may 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 1,9081 | - |
| 09 may 2024 | 2,0770 | 2,0770 | 2,0770 | 2,0770 | 1,8800 | - |
| 08 may 2024 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | 1,8529 | - |
| 07 may 2024 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | 1,8529 | - |
| 06 may 2024 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | 1,8529 | - |
| 03 may 2024 | 2,0730 | 2,0730 | 2,0730 | 2,0730 | 1,8764 | - |
| 02 may 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 1,8900 | - |
| 30 abr 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 1,8900 | - |
| 29 abr 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 1,8900 | - |
| 26 abr 2024 | 2,0860 | 2,1160 | 2,0860 | 2,1160 | 1,9153 | 800 |
| 25 abr 2024 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | 1,8090 | - |
| 24 abr 2024 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | 1,8090 | - |
| 23 abr 2024 | 1,9970 | 1,9970 | 1,9500 | 1,9500 | 1,7651 | 181 |
| 22 abr 2024 | 2,0250 | 2,0390 | 2,0250 | 2,0300 | 1,8375 | 440 |
| 19 abr 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 1,8963 | - |
| 18 abr 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 1,8963 | - |
| 17 abr 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 1,8963 | - |
| 16 abr 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 1,9063 | - |
| 15 abr 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 1,9063 | - |
| 12 abr 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 1,9054 | - |
| 11 abr 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 1,8873 | - |
| 10 abr 2024 | 2,0540 | 2,0610 | 2,0540 | 2,0540 | 1,8592 | 3000 |
| 09 abr 2024 | 1,9725 | 1,9900 | 1,9725 | 1,9900 | 1,8013 | 200 |
| 08 abr 2024 | 1,9725 | 1,9725 | 1,9725 | 1,9725 | 1,7854 | - |
| 05 abr 2024 | 1,9725 | 1,9725 | 1,9725 | 1,9725 | 1,7854 | - |
| 04 abr 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,7850 | - |
| 03 abr 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,7850 | - |
| 02 abr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,7243 | - |
| 28 mar 2024 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 1,6623 | - |
| 27 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,6202 | - |
| 26 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,6202 | - |
| 25 mar 2024 | 1,8115 | 1,8115 | 1,8115 | 1,8115 | 1,6397 | - |
| 22 mar 2024 | 1,8115 | 1,8115 | 1,8115 | 1,8115 | 1,6397 | - |
| 21 mar 2024 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,6447 | - |
| 20 mar 2024 | 1,7905 | 1,8170 | 1,7905 | 1,8170 | 1,6447 | 500 |
| 19 mar 2024 | 1,8115 | 1,8115 | 1,7905 | 1,7905 | 1,6207 | 98 |
| 18 mar 2024 | 1,8625 | 1,8625 | 1,8625 | 1,8625 | 1,6859 | - |
| 15 mar 2024 | 1,8415 | 1,8760 | 1,8415 | 1,8750 | 1,6972 | 1000 |
| 14 mar 2024 | 1,7815 | 1,7985 | 1,7815 | 1,7985 | 1,6279 | 135 |
| 13 mar 2024 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | 1,5578 | - |
| 12 mar 2024 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,5234 | - |
| 11 mar 2024 | 1,6855 | 1,6855 | 1,6855 | 1,6855 | 1,5256 | - |
| 08 mar 2024 | 1,6855 | 1,6855 | 1,6855 | 1,6855 | 1,5256 | - |
| 07 mar 2024 | 1,6735 | 1,6735 | 1,6735 | 1,6735 | 1,5148 | 2000 |
| 06 mar 2024 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | 1,4677 | - |
| 05 mar 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,3976 | - |
| 04 mar 2024 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | 1,3663 | - |
| 01 mar 2024 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | 1,3663 | 4000 |
| 29 feb 2024 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | 1,3663 | - |
| 28 feb 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,3704 | - |
| 27 feb 2024 | 1,5445 | 1,5445 | 1,5445 | 1,5445 | 1,3980 | - |
| 26 feb 2024 | 1,5445 | 1,5445 | 1,5445 | 1,5445 | 1,3980 | - |
| 23 feb 2024 | 1,5445 | 1,5445 | 1,5445 | 1,5445 | 1,3980 | - |
| 22 feb 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,3632 | - |
| 21 feb 2024 | 1,4855 | 1,4855 | 1,4855 | 1,4855 | 1,3446 | - |
| 20 feb 2024 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | 1,3039 | - |
| 19 feb 2024 | 1,4385 | 1,4385 | 1,4385 | 1,4385 | 1,3021 | - |
| 16 feb 2024 | 1,3680 | 1,3990 | 1,3680 | 1,3990 | 1,2663 | 1950 |
| 15 feb 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,2328 | - |
| 14 feb 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,2328 | - |
| 13 feb 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,2328 | - |
| 12 feb 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,2328 | - |
| 09 feb 2024 | 1,3725 | 1,3725 | 1,3725 | 1,3725 | 1,2423 | - |
| 08 feb 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| 07 feb 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| 06 feb 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| 05 feb 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| 02 feb 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| 01 feb 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| 31 ene 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| 30 ene 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,2745 | - |
| 29 ene 2024 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | 1,2767 | - |
| 26 ene 2024 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | 1,2767 | - |
| 25 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,2763 | - |
| 24 ene 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,1858 | - |
| 23 ene 2024 | 1,3005 | 1,3005 | 1,3005 | 1,3005 | 1,1772 | - |
| 22 ene 2024 | 1,3080 | 1,3080 | 1,3070 | 1,3070 | 1,1830 | 300 |
| 19 ene 2024 | 1,3555 | 1,3555 | 1,3555 | 1,3555 | 1,2269 | - |
| *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.