Mercados españoles cerrados en 29 mins
IBEX 35
11.038,50 -80,40 (-0,72%) Euro Stoxx 50
4.917,13 -18,84 (-0,38%) Dólar/Euro
1,0684 -0,0032 (-0,30%) Petróleo Brent
84,61 -0,40 (-0,47%) Oro
2.310,10 -20,70 (-0,89%) Bitcoin EUR
57.806,84 +3,36 (+0,01%)
Gerdau SA (GDUA.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1 |
| 25 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 24 jun 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 21 jun 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 20 jun 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 19 jun 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 18 jun 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 17 jun 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 14 jun 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 13 jun 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 12 jun 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 11 jun 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 10 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 jun 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 06 jun 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 05 jun 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 04 jun 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 03 jun 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 31 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 30 may 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 29 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 28 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 27 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 24 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 23 may 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 22 may 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 21 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 20 may 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 17 may 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 17 may 2024 | 0.05422 Dividendo | |||||
| 16 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,4658 | - |
| 15 may 2024 | 3,4800 | 3,5200 | 3,4800 | 3,5200 | 3,4658 | 1 |
| 14 may 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4264 | - |
| 13 may 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4264 | - |
| 10 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4461 | - |
| 09 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4461 | - |
| 08 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4461 | - |
| 07 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4461 | - |
| 06 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4067 | - |
| 03 may 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2689 | - |
| 02 may 2024 | 3,3000 | 3,3000 | 3,2200 | 3,2200 | 3,1704 | 6 |
| 30 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2886 | - |
| 30 abr 2024 | 6:5 Split de acciones | |||||
| 29 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2886 | - |
| 26 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2886 | - |
| 25 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3476 | - |
| 24 abr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4264 | - |
| 23 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4461 | - |
| 22 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3673 | - |
| 19 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3673 | - |
| 18 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0368 | - |
| 18 abr 2024 | 6:5 Split de acciones | |||||
| 17 abr 2024 | 3,4333 | 3,4333 | 3,4333 | 3,4333 | 3,3804 | - |
| 16 abr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4297 | - |
| 15 abr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4297 | - |
| 12 abr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4297 | - |
| 11 abr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4297 | - |
| 10 abr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4297 | - |
| 09 abr 2024 | 3,4667 | 3,4667 | 3,4667 | 3,4667 | 3,4133 | - |
| 08 abr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,3969 | - |
| 05 abr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,3969 | - |
| 04 abr 2024 | 3,3833 | 3,3833 | 3,3833 | 3,3833 | 3,3312 | - |
| 03 abr 2024 | 3,3833 | 3,3833 | 3,3833 | 3,3833 | 3,3312 | - |
| 02 abr 2024 | 3,3833 | 3,3833 | 3,3833 | 3,3833 | 3,3312 | - |
| 28 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 27 mar 2024 | 3,3333 | 3,3333 | 3,3333 | 3,3333 | 3,2820 | - |
| 26 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 25 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 22 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 21 mar 2024 | 3,2833 | 3,2833 | 3,2833 | 3,2833 | 3,2328 | - |
| 20 mar 2024 | 3,2333 | 3,2333 | 3,2333 | 3,2333 | 3,1835 | - |
| 19 mar 2024 | 3,2167 | 3,2167 | 3,2167 | 3,2167 | 3,1671 | - |
| 18 mar 2024 | 3,2167 | 3,2167 | 3,2167 | 3,2167 | 3,1671 | - |
| 15 mar 2024 | 3,2833 | 3,2833 | 3,2833 | 3,2833 | 3,2328 | - |
| 14 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 13 mar 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2163 | - |
| 12 mar 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2163 | - |
| 11 mar 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2163 | - |
| 08 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2492 | - |
| 07 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 06 mar 2024 | 3,3667 | 3,3667 | 3,3667 | 3,3667 | 3,3148 | - |
| 05 mar 2024 | 3,3667 | 3,3667 | 3,3667 | 3,3667 | 3,3148 | - |
| 04 mar 2024 | 3,3667 | 3,3667 | 3,3667 | 3,3667 | 3,3148 | - |
| 04 mar 2024 | 0.016696 Dividendo | |||||
| 01 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 29 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 28 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 27 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 26 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 23 feb 2024 | 3,3333 | 3,3333 | 3,3333 | 3,3333 | 3,2654 | - |
| 22 feb 2024 | 3,3167 | 3,3167 | 3,3167 | 3,3167 | 3,2491 | - |
| 21 feb 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2001 | - |
| 20 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1837 | - |
| 19 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1837 | - |
| 16 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1837 | - |
| 15 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1837 | - |
| 14 feb 2024 | 3,2833 | 3,2833 | 3,2833 | 3,2833 | 3,2164 | - |
| 13 feb 2024 | 3,3333 | 3,3333 | 3,3333 | 3,3333 | 3,2654 | - |
| 12 feb 2024 | 3,3333 | 3,3333 | 3,3333 | 3,3333 | 3,2654 | - |
| 09 feb 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2817 | - |
| *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.