Mercados españoles cerrados
S&P 500
5.302,91 +56,23 (+1,07%) Nasdaq
16.741,02 +229,84 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,92 +0,54 (+0,66%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%)
Var Energi ASA (J4V.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | 333 |
| 14 may 2024 | 3,0610 | 3,0610 | 3,0590 | 3,0590 | 3,0590 | 333 |
| 13 may 2024 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | - |
| 10 may 2024 | 3,0270 | 3,0270 | 3,0270 | 3,0270 | 3,0270 | - |
| 09 may 2024 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | - |
| 08 may 2024 | 3,0930 | 3,0930 | 2,9830 | 2,9830 | 2,9830 | 1000 |
| 07 may 2024 | 3,0930 | 3,0930 | 3,0930 | 3,0930 | 3,0930 | - |
| 06 may 2024 | 3,0750 | 3,0750 | 3,0750 | 3,0750 | 3,0750 | - |
| 03 may 2024 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | - |
| 02 may 2024 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | - |
| 30 abr 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 29 abr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 29 abr 2024 | 1.192 Dividendo | |||||
| 26 abr 2024 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | 1,9860 | - |
| 25 abr 2024 | 3,0890 | 3,0890 | 3,0890 | 3,0890 | 1,9304 | - |
| 24 abr 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 1,9610 | - |
| 23 abr 2024 | 3,1390 | 3,1390 | 3,1390 | 3,1390 | 1,9616 | - |
| 22 abr 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 1,9985 | - |
| 19 abr 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 2,0197 | - |
| 18 abr 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 2,0235 | - |
| 17 abr 2024 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 2,0541 | - |
| 16 abr 2024 | 3,3330 | 3,3330 | 3,2870 | 3,2870 | 2,0541 | 800 |
| 15 abr 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 2,1366 | 300 |
| 12 abr 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 2,1072 | - |
| 11 abr 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 1,9960 | - |
| 10 abr 2024 | 3,2230 | 3,2230 | 3,1900 | 3,1900 | 1,9935 | 330 |
| 09 abr 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 2,0197 | - |
| 08 abr 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 2,0197 | - |
| 05 abr 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 2,0197 | - |
| 04 abr 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 2,0197 | - |
| 03 abr 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 1,9966 | - |
| 02 abr 2024 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | 1,9241 | - |
| 28 mar 2024 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | 1,9241 | 800 |
| 27 mar 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 1,9341 | - |
| 26 mar 2024 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 1,9504 | - |
| 25 mar 2024 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | 1,8629 | - |
| 22 mar 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 1,8591 | - |
| 21 mar 2024 | 2,9670 | 2,9670 | 2,9670 | 2,9670 | 1,8541 | - |
| 20 mar 2024 | 2,9350 | 2,9400 | 2,9350 | 2,9400 | 1,8373 | 400 |
| 19 mar 2024 | 2,8930 | 2,9430 | 2,8930 | 2,9430 | 1,8391 | 300 |
| 18 mar 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 1,7904 | - |
| 15 mar 2024 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | 1,7548 | - |
| 14 mar 2024 | 2,8450 | 2,8510 | 2,8000 | 2,8510 | 1,7817 | 4100 |
| 13 mar 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 1,8023 | - |
| 12 mar 2024 | 2,9380 | 2,9380 | 2,8840 | 2,8840 | 1,8023 | 1500 |
| 11 mar 2024 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | 1,8823 | - |
| 08 mar 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 1,8760 | - |
| 07 mar 2024 | 2,9990 | 2,9990 | 2,9990 | 2,9990 | 1,8741 | - |
| 06 mar 2024 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | 1,8354 | - |
| 05 mar 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 1,8048 | - |
| 04 mar 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 1,8023 | - |
| 01 mar 2024 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | 1,7754 | - |
| 29 feb 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 1,7310 | - |
| 28 feb 2024 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | 1,7042 | - |
| 27 feb 2024 | 2,6830 | 2,6830 | 2,6830 | 2,6830 | 1,6767 | - |
| 26 feb 2024 | 2,6830 | 2,6830 | 2,6830 | 2,6830 | 1,6767 | - |
| 23 feb 2024 | 2,7840 | 2,7840 | 2,6830 | 2,6830 | 1,6767 | 5000 |
| 22 feb 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 1,7342 | - |
| 21 feb 2024 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 1,7529 | - |
| 20 feb 2024 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 1,7529 | - |
| 19 feb 2024 | 2,7730 | 2,7730 | 2,7730 | 2,7730 | 1,7329 | - |
| 19 feb 2024 | 1.136 Dividendo | |||||
| 16 feb 2024 | 2,7730 | 2,7730 | 2,7730 | 2,7730 | 1,0230 | - |
| 15 feb 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 1,0285 | - |
| 14 feb 2024 | 2,7090 | 2,7880 | 2,7090 | 2,7880 | 1,0285 | 200 |
| 13 feb 2024 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | 0,9994 | - |
| 12 feb 2024 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | 0,9986 | - |
| 09 feb 2024 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | 0,9828 | - |
| 08 feb 2024 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | 1,0046 | - |
| 07 feb 2024 | 2,7910 | 2,7910 | 2,7910 | 2,7910 | 1,0296 | - |
| 06 feb 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | 1,0259 | - |
| 05 feb 2024 | 2,7340 | 2,7700 | 2,7340 | 2,7700 | 1,0219 | 1000 |
| 02 feb 2024 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | 1,0086 | - |
| 01 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,0034 | - |
| 31 ene 2024 | 2,7810 | 2,7810 | 2,7200 | 2,7200 | 1,0034 | 1500 |
| 30 ene 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | 1,0259 | - |
| 29 ene 2024 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | 0,9843 | - |
| 26 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 0,9776 | - |
| 25 ene 2024 | 2,5980 | 2,5980 | 2,5980 | 2,5980 | 0,9584 | - |
| 24 ene 2024 | 2,5910 | 2,6010 | 2,5910 | 2,6010 | 0,9595 | 220 |
| 23 ene 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 0,9426 | - |
| 22 ene 2024 | 2,6180 | 2,6180 | 2,5500 | 2,5500 | 0,9407 | 750 |
| 19 ene 2024 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | 0,9935 | - |
| 18 ene 2024 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | 0,9935 | - |
| 17 ene 2024 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 0,9983 | - |
| 16 ene 2024 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 0,9983 | - |
| 15 ene 2024 | 2,8140 | 2,8140 | 2,7060 | 2,7060 | 0,9983 | 752 |
| 12 ene 2024 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | 1,0392 | - |
| 11 ene 2024 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | 1,0392 | - |
| 10 ene 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 1,0507 | - |
| 09 ene 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 1,0507 | - |
| 08 ene 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 1,0828 | - |
| 05 ene 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 1,0828 | - |
| 04 ene 2024 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | 1,0739 | - |
| 03 ene 2024 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | 1,0591 | - |
| 02 ene 2024 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | 1,0591 | - |
| 29 dic 2023 | 2,8720 | 2,8720 | 2,8710 | 2,8710 | 1,0591 | - |
| 28 dic 2023 | 2,8810 | 2,8810 | 2,8810 | 2,8810 | 1,0628 | - |
| 27 dic 2023 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 1,0532 | - |
| 22 dic 2023 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 1,0532 | - |
| *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.