Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.807,11 +114,17 (+0,19%)
Grenke AG (GLJ.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 13 jun 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 12 jun 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 11 jun 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 10 jun 2024 | 20,95 | 20,95 | 20,85 | 20,85 | 20,85 | 370 |
| 07 jun 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 06 jun 2024 | 21,15 | 21,15 | 20,90 | 20,90 | 20,90 | 100 |
| 05 jun 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 04 jun 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 03 jun 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 31 may 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 30 may 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 29 may 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 28 may 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 27 may 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 24 may 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 23 may 2024 | 21,70 | 21,70 | 21,30 | 21,30 | 21,30 | 100 |
| 22 may 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 21 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 20 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 17 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 16 may 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 15 may 2024 | 22,65 | 23,10 | 22,65 | 23,10 | 23,10 | 10 |
| 14 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 13 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 10 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 09 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 08 may 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 07 may 2024 | 21,75 | 22,45 | 21,75 | 22,45 | 22,45 | 150 |
| 06 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 03 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 02 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 02 may 2024 | 0.47 Dividendo | |||||
| 30 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 21,63 | - |
| 29 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,53 | - |
| 26 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,34 | - |
| 25 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,73 | - |
| 24 abr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,02 | - |
| 23 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 21,87 | - |
| 22 abr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 21,83 | - |
| 19 abr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,78 | - |
| 18 abr 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 21,97 | - |
| 17 abr 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 21,97 | - |
| 16 abr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,02 | - |
| 15 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,41 | - |
| 12 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,61 | - |
| 11 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,61 | - |
| 10 abr 2024 | 23,25 | 23,25 | 23,00 | 23,00 | 22,51 | 1000 |
| 09 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,61 | - |
| 08 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,61 | - |
| 05 abr 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,15 | - |
| 04 abr 2024 | 23,55 | 24,15 | 23,55 | 24,15 | 23,64 | 200 |
| 03 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,05 | - |
| 02 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,64 | - |
| 28 mar 2024 | 24,95 | 24,95 | 24,15 | 24,15 | 23,64 | 200 |
| 27 mar 2024 | 24,00 | 24,10 | 24,00 | 24,10 | 23,59 | 200 |
| 26 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,15 | - |
| 25 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 22,66 | - |
| 22 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,12 | - |
| 21 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,07 | - |
| 20 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,51 | - |
| 19 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,51 | - |
| 18 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,90 | - |
| 15 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 22,76 | - |
| 14 mar 2024 | 23,65 | 23,65 | 23,40 | 23,65 | 23,15 | 950 |
| 13 mar 2024 | 23,60 | 23,65 | 23,60 | 23,65 | 23,15 | 200 |
| 12 mar 2024 | 22,85 | 23,60 | 22,85 | 23,60 | 23,10 | 100 |
| 11 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,46 | - |
| 08 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 21,83 | - |
| 07 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,07 | - |
| 06 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 21,83 | - |
| 05 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,07 | - |
| 04 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,07 | - |
| 01 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,22 | - |
| 29 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,22 | - |
| 28 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,36 | - |
| 27 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,32 | - |
| 26 feb 2024 | 23,10 | 23,10 | 22,75 | 22,75 | 22,27 | 150 |
| 23 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,90 | - |
| 22 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,24 | - |
| 21 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,39 | - |
| 20 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,39 | - |
| 19 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,39 | - |
| 16 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,44 | - |
| 15 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,44 | - |
| 14 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,24 | - |
| 13 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,29 | - |
| 12 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,05 | - |
| 09 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,15 | - |
| 08 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,05 | 30 |
| 07 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,13 | - |
| 06 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,36 | - |
| 05 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,36 | - |
| 02 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,32 | - |
| 01 feb 2024 | 22,55 | 22,80 | 22,55 | 22,80 | 22,32 | 200 |
| 31 ene 2024 | 22,75 | 22,75 | 22,65 | 22,65 | 22,17 | 120 |
| 30 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,51 | - |
| 29 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,51 | - |
| 26 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,51 | - |
| 25 ene 2024 | 23,35 | 23,35 | 23,15 | 23,15 | 22,66 | 350 |
| *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.