Mercados españoles abiertos en 4 hrs 42 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.751,45 +409,91 (+1,04%) Dólar/Euro
1,0695 -0,0014 (-0,13%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
57.880,55 +886,31 (+1,56%)
Great Wall Motor Co Ltd (GRV.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:06AM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,4658 | 1,4658 | 1,4658 | 1,4658 | 1,4658 | 350 |
| 26 jun 2024 | 1,4658 | 1,4658 | 1,4658 | 1,4658 | 1,4658 | - |
| 25 jun 2024 | 1,4518 | 1,4518 | 1,4518 | 1,4518 | 1,4518 | - |
| 24 jun 2024 | 1,4336 | 1,4336 | 1,4336 | 1,4336 | 1,4336 | - |
| 21 jun 2024 | 1,4342 | 1,4342 | 1,4342 | 1,4342 | 1,4342 | - |
| 20 jun 2024 | 1,4342 | 1,4342 | 1,4342 | 1,4342 | 1,4342 | - |
| 19 jun 2024 | 1,4328 | 1,4580 | 1,4328 | 1,4580 | 1,4580 | 350 |
| 18 jun 2024 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | - |
| 17 jun 2024 | 1,3238 | 1,3238 | 1,3238 | 1,3238 | 1,3238 | - |
| 14 jun 2024 | 1,3222 | 1,3222 | 1,3222 | 1,3222 | 1,3222 | - |
| 13 jun 2024 | 1,3222 | 1,3222 | 1,3222 | 1,3222 | 1,3222 | - |
| 12 jun 2024 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | - |
| 11 jun 2024 | 1,3672 | 1,3672 | 1,3672 | 1,3672 | 1,3672 | - |
| 10 jun 2024 | 1,3776 | 1,3776 | 1,3776 | 1,3776 | 1,3776 | - |
| 07 jun 2024 | 1,3776 | 1,3776 | 1,3776 | 1,3776 | 1,3776 | - |
| 06 jun 2024 | 1,4392 | 1,4392 | 1,4392 | 1,4392 | 1,4392 | - |
| 05 jun 2024 | 1,4454 | 1,4454 | 1,4406 | 1,4406 | 1,4406 | 295 |
| 04 jun 2024 | 1,4552 | 1,4552 | 1,4236 | 1,4236 | 1,4236 | 1320 |
| 03 jun 2024 | 1,6212 | 1,6212 | 1,6212 | 1,6212 | 1,6212 | - |
| 31 may 2024 | 1,6212 | 1,6212 | 1,6212 | 1,6212 | 1,6212 | - |
| 30 may 2024 | 1,6184 | 1,6184 | 1,6184 | 1,6184 | 1,6184 | - |
| 29 may 2024 | 1,5808 | 1,5842 | 1,5808 | 1,5842 | 1,5842 | 1121 |
| 28 may 2024 | 1,5808 | 1,5808 | 1,5808 | 1,5808 | 1,5808 | - |
| 28 may 2024 | 0.33011 Dividendo | |||||
| 27 may 2024 | 1,6444 | 1,6444 | 1,6444 | 1,6444 | 1,3143 | - |
| 24 may 2024 | 1,6278 | 1,6278 | 1,6278 | 1,6278 | 1,3010 | - |
| 23 may 2024 | 1,6478 | 1,6478 | 1,6478 | 1,6478 | 1,3170 | - |
| 22 may 2024 | 1,6656 | 1,6656 | 1,6656 | 1,6656 | 1,3312 | - |
| 21 may 2024 | 1,6648 | 1,6648 | 1,6648 | 1,6648 | 1,3306 | - |
| 20 may 2024 | 1,7178 | 1,7178 | 1,7178 | 1,7178 | 1,3730 | - |
| 17 may 2024 | 1,7178 | 1,7178 | 1,7178 | 1,7178 | 1,3730 | - |
| 16 may 2024 | 1,6858 | 1,6858 | 1,6858 | 1,6858 | 1,3474 | - |
| 15 may 2024 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | 1,3260 | 10.000 |
| 14 may 2024 | 1,6652 | 1,6980 | 1,6652 | 1,6652 | 1,3309 | 1250 |
| 13 may 2024 | 1,5548 | 1,5548 | 1,5548 | 1,5548 | 1,2427 | - |
| 10 may 2024 | 1,4544 | 1,4544 | 1,4544 | 1,4544 | 1,1624 | - |
| 09 may 2024 | 1,4544 | 1,4544 | 1,4544 | 1,4544 | 1,1624 | - |
| 08 may 2024 | 1,4222 | 1,4222 | 1,4222 | 1,4222 | 1,1367 | - |
| 07 may 2024 | 1,4278 | 1,4278 | 1,4278 | 1,4278 | 1,1412 | - |
| 06 may 2024 | 1,4122 | 1,4122 | 1,4122 | 1,4122 | 1,1287 | - |
| 03 may 2024 | 1,4122 | 1,4122 | 1,4122 | 1,4122 | 1,1287 | - |
| 02 may 2024 | 1,4122 | 1,4122 | 1,4122 | 1,4122 | 1,1287 | - |
| 30 abr 2024 | 1,4086 | 1,4086 | 1,4086 | 1,4086 | 1,1258 | - |
| 29 abr 2024 | 1,3946 | 1,3946 | 1,3946 | 1,3946 | 1,1146 | - |
| 26 abr 2024 | 1,3946 | 1,3946 | 1,3946 | 1,3946 | 1,1146 | - |
| 25 abr 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,1126 | - |
| 24 abr 2024 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | 1,0366 | - |
| 23 abr 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,0087 | - |
| 22 abr 2024 | 1,2332 | 1,2332 | 1,2332 | 1,2332 | 0,9856 | - |
| 19 abr 2024 | 1,3102 | 1,3102 | 1,3102 | 1,3102 | 1,0472 | - |
| 18 abr 2024 | 1,3226 | 1,3226 | 1,3226 | 1,3226 | 1,0571 | - |
| 17 abr 2024 | 1,3172 | 1,3172 | 1,3172 | 1,3172 | 1,0528 | - |
| 16 abr 2024 | 1,3286 | 1,3286 | 1,3286 | 1,3286 | 1,0619 | - |
| 15 abr 2024 | 1,3584 | 1,3584 | 1,3584 | 1,3584 | 1,0857 | - |
| 12 abr 2024 | 1,3376 | 1,3400 | 1,3376 | 1,3400 | 1,0710 | 500 |
| 11 abr 2024 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | 1,0691 | - |
| 10 abr 2024 | 1,3274 | 1,3274 | 1,3274 | 1,3274 | 1,0609 | - |
| 09 abr 2024 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | 0,9892 | - |
| 08 abr 2024 | 1,1364 | 1,1364 | 1,1326 | 1,1326 | 0,9052 | 900 |
| 05 abr 2024 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | 0,8784 | - |
| 04 abr 2024 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | 0,8843 | - |
| 03 abr 2024 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | 0,8843 | - |
| 02 abr 2024 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | 0,8843 | - |
| 28 mar 2024 | 1,0298 | 1,0298 | 1,0298 | 1,0298 | 0,8231 | - |
| 27 mar 2024 | 1,0298 | 1,0298 | 1,0298 | 1,0298 | 0,8231 | - |
| 26 mar 2024 | 1,0396 | 1,0396 | 1,0396 | 1,0396 | 0,8309 | - |
| 25 mar 2024 | 1,0408 | 1,0408 | 1,0408 | 1,0408 | 0,8319 | - |
| 22 mar 2024 | 1,0704 | 1,0704 | 1,0704 | 1,0704 | 0,8555 | - |
| 21 mar 2024 | 1,0856 | 1,0856 | 1,0856 | 1,0856 | 0,8677 | - |
| 20 mar 2024 | 1,0924 | 1,0924 | 1,0924 | 1,0924 | 0,8731 | - |
| 19 mar 2024 | 1,1008 | 1,1008 | 1,1008 | 1,1008 | 0,8798 | - |
| 18 mar 2024 | 1,1014 | 1,1014 | 1,1014 | 1,1014 | 0,8803 | - |
| 15 mar 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 0,8760 | - |
| 14 mar 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 0,8760 | - |
| 13 mar 2024 | 1,0794 | 1,0794 | 1,0794 | 1,0794 | 0,8627 | - |
| 12 mar 2024 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | 0,8568 | - |
| 11 mar 2024 | 1,0614 | 1,0614 | 1,0614 | 1,0614 | 0,8483 | - |
| 08 mar 2024 | 1,0290 | 1,0290 | 1,0290 | 1,0290 | 0,8224 | - |
| 07 mar 2024 | 1,0258 | 1,0258 | 1,0258 | 1,0258 | 0,8199 | - |
| 06 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 0,8272 | - |
| 05 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 0,8272 | - |
| 04 mar 2024 | 1,0414 | 1,0414 | 1,0414 | 1,0414 | 0,8323 | - |
| 01 mar 2024 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | 0,8333 | - |
| 29 feb 2024 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | 0,8248 | - |
| 28 feb 2024 | 1,0168 | 1,0168 | 1,0168 | 1,0168 | 0,8127 | - |
| 27 feb 2024 | 1,0340 | 1,0540 | 1,0340 | 1,0540 | 0,8424 | 950 |
| 26 feb 2024 | 1,0000 | 1,0332 | 1,0000 | 1,0332 | 0,8258 | 75 |
| 23 feb 2024 | 0,9912 | 0,9912 | 0,9912 | 0,9912 | 0,7922 | - |
| 22 feb 2024 | 0,9912 | 0,9912 | 0,9912 | 0,9912 | 0,7922 | - |
| 21 feb 2024 | 0,9912 | 0,9912 | 0,9912 | 0,9912 | 0,7922 | - |
| 20 feb 2024 | 0,9747 | 0,9747 | 0,9747 | 0,9747 | 0,7790 | - |
| 19 feb 2024 | 1,0118 | 1,0118 | 1,0118 | 1,0118 | 0,8087 | - |
| 16 feb 2024 | 1,0248 | 1,0248 | 1,0248 | 1,0248 | 0,8191 | - |
| 15 feb 2024 | 0,9926 | 0,9926 | 0,9926 | 0,9926 | 0,7933 | - |
| 14 feb 2024 | 0,9819 | 0,9819 | 0,9819 | 0,9819 | 0,7848 | - |
| 13 feb 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,7801 | - |
| 12 feb 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,7801 | - |
| 09 feb 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,7801 | - |
| 08 feb 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,7801 | - |
| 07 feb 2024 | 0,9495 | 0,9495 | 0,9495 | 0,9495 | 0,7589 | - |
| *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.