Mercados españoles cerrados

Hitachi Ltd (HIA1.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
98,02-1,62 (-1,63%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202498,0298,0298,0298,0298,02-
20 jun 2024100,05100,0599,6499,6499,6425
19 jun 202499,7599,7599,7599,7599,75-
18 jun 202498,7298,7298,7298,7298,72-
17 jun 202498,9098,9098,9098,9098,90-
14 jun 2024100,90100,90100,90100,90100,90-
13 jun 202499,1099,1099,1099,1099,10-
12 jun 2024100,35102,25100,35102,25102,25102
11 jun 2024100,30100,30100,30100,30100,30-
10 jun 2024100,50101,55100,50101,55101,5533
07 jun 202495,7497,1095,7497,1097,10300
06 jun 202495,5495,5495,5495,5495,54-
05 jun 202493,6893,6893,6893,6893,68-
04 jun 202496,9298,3896,9298,3898,387
03 jun 202496,3697,6896,3697,6897,6882
31 may 202494,6294,6294,6294,6294,62-
30 may 202492,2492,2492,2492,2492,24-
29 may 202492,6692,6692,6692,6692,66-
28 may 202493,5093,5093,5093,5093,50-
27 may 202492,4492,4492,4492,4492,44-
24 may 202491,0891,0891,0891,0891,08-
23 may 202488,8089,6888,8089,6889,686
22 may 202486,8486,8486,8486,8486,84-
21 may 202487,3287,3287,3287,3287,32-
20 may 202485,5285,5285,5285,5285,52-
17 may 202484,8484,8484,8484,8484,84-
16 may 202485,2685,2685,2685,2685,26-
15 may 202485,0285,0285,0285,0285,02-
14 may 202485,6485,6485,6485,6485,64-
13 may 202484,7484,7484,7484,7484,74-
10 may 202485,6285,6285,6285,6285,62-
09 may 202484,3285,9084,3285,9085,9015
08 may 202485,0285,0285,0285,0285,02-
07 may 202488,0288,0288,0288,0288,02-
06 may 202486,5486,5486,5486,5486,54-
03 may 202486,7886,7886,7886,7886,78-
02 may 202485,9685,9685,9685,9685,96-
30 abr 202486,2286,2286,2286,2286,22-
29 abr 202482,3482,3482,3482,3482,34-
26 abr 202480,5080,5080,5080,5080,50-
25 abr 202479,1879,2079,1879,2079,2032
24 abr 202482,5082,5082,5082,5082,50-
23 abr 202479,7279,7279,7279,7279,72-
22 abr 202479,9681,3879,9681,3881,3833
19 abr 202481,0281,0281,0281,0281,02-
18 abr 202483,4683,4683,4683,4683,46-
17 abr 202484,0484,0484,0484,0484,04-
16 abr 202484,5284,5284,5284,5284,52-
15 abr 202488,7088,7088,7088,7088,70-
12 abr 202488,6289,6888,6289,6889,68333
11 abr 202488,0088,0088,0088,0088,00-
10 abr 202485,2885,2885,2885,2885,28-
09 abr 202486,2686,2685,9485,9485,9458
08 abr 202483,9285,5283,9285,5285,5220
05 abr 202484,1884,1884,1884,1884,18-
04 abr 202483,9483,9483,9483,9483,94-
03 abr 202482,2682,2682,2682,2682,26-
02 abr 202482,8482,8482,8482,8482,84-
28 mar 202483,7883,7883,7883,7883,78-
28 mar 2024100 Dividendo
27 mar 202485,0285,0285,0285,02-14,98-
26 mar 202483,8883,8883,8883,88-14,78-
25 mar 202484,0684,0684,0684,06-14,81-
22 mar 202483,5083,5083,5083,50-14,71-
21 mar 202482,3282,3282,3282,32-14,50-
20 mar 202479,3679,3679,3679,36-13,98-
19 mar 202479,2279,2279,2279,22-13,96-
18 mar 202477,7077,7077,7077,70-13,69-
15 mar 202476,6476,6476,6476,64-13,50-
14 mar 202476,7276,7276,7276,72-13,52-
13 mar 202475,8275,8275,8275,82-13,36-
12 mar 202476,3276,3276,3276,32-13,45-
11 mar 202477,3677,3677,3677,36-13,63-
08 mar 202479,9479,9479,9479,94-14,08-
07 mar 202480,0681,2280,0681,22-14,31200
06 mar 202479,9479,9479,9479,94-14,08-
05 mar 202481,0881,0881,0881,08-14,29-
04 mar 202479,9679,9679,9679,96-14,09-
01 mar 202479,0679,0679,0679,06-13,93-
29 feb 202477,8477,8477,8477,84-13,71-
28 feb 202477,5077,5077,5077,50-13,66-
27 feb 202478,1078,1078,1078,10-13,76-
26 feb 202477,7677,7677,7677,76-13,70-
23 feb 202479,5279,5279,5279,52-14,01-
22 feb 202478,6478,6478,6478,64-13,86-
21 feb 202476,4278,3076,4278,30-13,80240
20 feb 202475,9075,9075,9075,90-13,37-
19 feb 202475,1275,1275,1275,12-13,24-
16 feb 202475,1275,1275,1275,12-13,24-
15 feb 202474,8474,8474,8474,84-13,19-
14 feb 202474,3674,3674,3674,36-13,10-
13 feb 202476,9876,9876,9876,98-13,56-
12 feb 202474,9875,4874,9875,48-13,3065
09 feb 202474,6274,6274,6274,62-13,15-
08 feb 202474,3674,3674,3674,36-13,10-
07 feb 202473,4273,4273,4273,42-12,94-
06 feb 202474,0274,0274,0274,02-13,04-
05 feb 202474,5274,5274,5274,52-13,13-
02 feb 202474,5274,5274,5274,52-13,13-
01 feb 202473,8074,9473,8074,94-13,205
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...