Mercados españoles abiertos en 5 hrs 55 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.293,19 +120,04 (+0,31%) Dólar/Euro
1,0716 0,0000 (-0,00%) Petróleo Brent
84,91 -0,10 (-0,12%) Bitcoin EUR
57.673,38 +1.332,48 (+2,37%)
Recon Technology Ltd (HRC1.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:11AM CEST
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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 21 jun 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 20 jun 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 390 |
| 19 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 18 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 17 jun 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 14 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 13 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 12 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 11 jun 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 10 jun 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 07 jun 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 06 jun 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 05 jun 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 04 jun 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 03 jun 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 31 may 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 30 may 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 29 may 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 28 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 27 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 24 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 23 may 2024 | 1,5150 | 1,5150 | 1,4600 | 1,4600 | 1,4600 | 81 |
| 22 may 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 21 may 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 20 may 2024 | 1,5850 | 1,5850 | 1,5150 | 1,5150 | 1,5150 | 44 |
| 17 may 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 16 may 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 15 may 2024 | 1,6900 | 1,6900 | 1,5850 | 1,5850 | 1,5850 | 111 |
| 14 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 13 may 2024 | 1,7208 | 1,7208 | 1,7208 | 1,7208 | 1,7208 | - |
| 10 may 2024 | 1,7572 | 1,7572 | 1,7572 | 1,7572 | 1,7572 | - |
| 09 may 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 08 may 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 07 may 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 12 |
| 06 may 2024 | 1,6008 | 1,6008 | 1,6008 | 1,6008 | 1,6008 | - |
| 03 may 2024 | 1,5932 | 1,6008 | 1,5932 | 1,6008 | 1,6008 | 1 |
| 02 may 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 02 may 2024 | 1:18 Split de acciones | |||||
| 30 abr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 29 abr 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
| 26 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 25 abr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 24 abr 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 23 abr 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 22 abr 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 19 abr 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 18 abr 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 17 abr 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
| 16 abr 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
| 15 abr 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
| 12 abr 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
| 11 abr 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
| 10 abr 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
| 09 abr 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
| 08 abr 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
| 05 abr 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
| 04 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 03 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 02 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 28 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 27 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 26 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 25 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 22 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 21 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 20 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 19 mar 2024 | 2,4336 | 2,4336 | 2,4336 | 2,4336 | 2,4336 | - |
| 18 mar 2024 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | - |
| 15 mar 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | - |
| 14 mar 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | - |
| 13 mar 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | - |
| 12 mar 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | - |
| 11 mar 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | - |
| 08 mar 2024 | 2,5668 | 2,5668 | 2,5668 | 2,5668 | 2,5668 | - |
| 07 mar 2024 | 2,6604 | 2,6604 | 2,6604 | 2,6604 | 2,6604 | - |
| 06 mar 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 05 mar 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 04 mar 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 01 mar 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 29 feb 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 28 feb 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 27 feb 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 26 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 23 feb 2024 | 2,8836 | 2,8836 | 2,8836 | 2,8836 | 2,8836 | - |
| 22 feb 2024 | 2,8836 | 2,8836 | 2,8836 | 2,8836 | 2,8836 | - |
| 21 feb 2024 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | - |
| 20 feb 2024 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | - |
| 19 feb 2024 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | - |
| 16 feb 2024 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | - |
| 15 feb 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
| 14 feb 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
| 13 feb 2024 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | - |
| 12 feb 2024 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | - |
| 09 feb 2024 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | - |
| 08 feb 2024 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | - |
| 07 feb 2024 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | - |
| 06 feb 2024 | 2,8224 | 2,8224 | 2,8224 | 2,8224 | 2,8224 | - |
| 05 feb 2024 | 3,0024 | 3,0024 | 3,0024 | 3,0024 | 3,0024 | - |
| 02 feb 2024 | 3,0384 | 3,0384 | 3,0384 | 3,0384 | 3,0384 | - |
| *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.