Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
11.188,50 -87,50 (-0,78%) Euro Stoxx 50
4.984,79 -45,56 (-0,91%) Dólar/Euro
1,0857 -0,0004 (-0,03%) Petróleo Brent
84,80 +0,58 (+0,69%) Oro
2.340,90 -15,60 (-0,66%) Bitcoin EUR
62.395,46 -495,39 (-0,79%)
Cineverse Corp. (IQ50.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 0,8450 | 0,8450 | 0,8450 | 0,8450 | 0,8450 | 50 |
| 28 may 2024 | 0,8350 | 0,8350 | 0,8350 | 0,8350 | 0,8350 | - |
| 27 may 2024 | 0,8350 | 0,8350 | 0,8350 | 0,8350 | 0,8350 | 50 |
| 24 may 2024 | 0,8950 | 0,8950 | 0,8350 | 0,8350 | 0,8350 | 124 |
| 23 may 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | - |
| 22 may 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | - |
| 21 may 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | - |
| 20 may 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | - |
| 17 may 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 16 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 15 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 14 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 13 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 10 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 09 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 08 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 07 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 06 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 03 may 2024 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | 0,7850 | - |
| 02 may 2024 | 0,7550 | 0,7850 | 0,7550 | 0,7850 | 0,7850 | 12.750 |
| 30 abr 2024 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | - |
| 29 abr 2024 | 0,7300 | 0,7550 | 0,7300 | 0,7550 | 0,7550 | 200 |
| 26 abr 2024 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | - |
| 25 abr 2024 | 0,9850 | 0,9850 | 0,7300 | 0,7300 | 0,7300 | 100 |
| 24 abr 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 23 abr 2024 | 0,9950 | 0,9950 | 0,9900 | 0,9900 | 0,9900 | 2000 |
| 22 abr 2024 | 1,2000 | 1,2000 | 0,9950 | 0,9950 | 0,9950 | 27 |
| 19 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 18 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 17 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 16 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 15 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 12 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 11 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 10 abr 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | 15 |
| 09 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 08 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 05 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 04 abr 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 50 |
| 03 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 02 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 28 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 27 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 26 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 25 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 22 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 21 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 20 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 19 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 18 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 15 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 14 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 13 mar 2024 | 1,2700 | 1,2700 | 1,1700 | 1,1700 | 1,1700 | 1197 |
| 12 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 11 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 08 mar 2024 | 1,1500 | 1,2700 | 1,1500 | 1,2700 | 1,2700 | 150 |
| 07 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 06 mar 2024 | 1,2900 | 1,2900 | 1,1500 | 1,1500 | 1,1500 | 100 |
| 05 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 04 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 01 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 29 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 28 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 27 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 26 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 23 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 22 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 21 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 20 feb 2024 | 1,4600 | 1,4600 | 1,3500 | 1,3700 | 1,3700 | 2050 |
| 19 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 16 feb 2024 | 1,5500 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 1700 |
| 15 feb 2024 | 1,3900 | 2,1200 | 1,3900 | 1,5500 | 1,5500 | 6437 |
| 14 feb 2024 | 1,4500 | 3,8600 | 1,4500 | 2,3200 | 2,3200 | 1570 |
| 13 feb 2024 | 1,4300 | 1,4500 | 1,3200 | 1,4500 | 1,4500 | 57 |
| 12 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 09 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 06 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 05 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 02 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 01 feb 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 31 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 30 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 29 ene 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1000 |
| 26 ene 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 25 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 24 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 23 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 18 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 17 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 16 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 15 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 12 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 11 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 10 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 09 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 08 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| *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.