Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.112,99 +292,72 (+0,49%)
Lynas Rare Earths Ltd (LYI.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | - |
| 20 jun 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
| 19 jun 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | - |
| 18 jun 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | - |
| 17 jun 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
| 14 jun 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
| 13 jun 2024 | 3,8110 | 3,8110 | 3,7610 | 3,7610 | 3,7610 | 250 |
| 12 jun 2024 | 3,9980 | 3,9980 | 3,9980 | 3,9980 | 3,9980 | - |
| 11 jun 2024 | 3,9660 | 3,9660 | 3,9660 | 3,9660 | 3,9660 | - |
| 10 jun 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | - |
| 07 jun 2024 | 4,0540 | 4,0540 | 4,0540 | 4,0540 | 4,0540 | - |
| 06 jun 2024 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | - |
| 05 jun 2024 | 4,0410 | 4,0410 | 4,0410 | 4,0410 | 4,0410 | - |
| 04 jun 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
| 03 jun 2024 | 4,0510 | 4,0510 | 4,0510 | 4,0510 | 4,0510 | - |
| 31 may 2024 | 4,0510 | 4,0510 | 4,0510 | 4,0510 | 4,0510 | - |
| 30 may 2024 | 4,0510 | 4,0510 | 4,0510 | 4,0510 | 4,0510 | - |
| 29 may 2024 | 4,1010 | 4,1010 | 4,1010 | 4,1010 | 4,1010 | - |
| 28 may 2024 | 4,0810 | 4,0810 | 4,0810 | 4,0810 | 4,0810 | - |
| 27 may 2024 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | - |
| 24 may 2024 | 4,0610 | 4,0610 | 4,0110 | 4,0110 | 4,0110 | 3148 |
| 23 may 2024 | 4,1730 | 4,1730 | 4,1730 | 4,1730 | 4,1730 | 401 |
| 22 may 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | - |
| 21 may 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | - |
| 20 may 2024 | 4,2930 | 4,3490 | 4,2930 | 4,3490 | 4,3490 | 581 |
| 17 may 2024 | 4,2390 | 4,2390 | 4,2390 | 4,2390 | 4,2390 | - |
| 16 may 2024 | 4,2510 | 4,2690 | 4,2360 | 4,2360 | 4,2360 | 2500 |
| 15 may 2024 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | - |
| 14 may 2024 | 4,1710 | 4,1710 | 4,1710 | 4,1710 | 4,1710 | - |
| 13 may 2024 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | - |
| 10 may 2024 | 4,1810 | 4,1810 | 4,1810 | 4,1810 | 4,1810 | - |
| 09 may 2024 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | - |
| 08 may 2024 | 4,0350 | 4,0350 | 4,0330 | 4,0330 | 4,0330 | 300 |
| 07 may 2024 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | - |
| 06 may 2024 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | - |
| 03 may 2024 | 3,9760 | 3,9760 | 3,9760 | 3,9760 | 3,9760 | - |
| 02 may 2024 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | - |
| 30 abr 2024 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | - |
| 29 abr 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 26 abr 2024 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | - |
| 25 abr 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 24 abr 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 23 abr 2024 | 3,8910 | 3,8910 | 3,8910 | 3,8910 | 3,8910 | - |
| 22 abr 2024 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | - |
| 19 abr 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 18 abr 2024 | 3,9130 | 4,0220 | 3,9130 | 4,0220 | 4,0220 | 1000 |
| 17 abr 2024 | 3,8520 | 3,9170 | 3,8520 | 3,9170 | 3,9170 | 4200 |
| 16 abr 2024 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | - |
| 15 abr 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | - |
| 12 abr 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | - |
| 11 abr 2024 | 3,6470 | 3,6470 | 3,6350 | 3,6350 | 3,6350 | 2950 |
| 10 abr 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 09 abr 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 08 abr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 05 abr 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 04 abr 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 03 abr 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 02 abr 2024 | 3,4210 | 3,4210 | 3,4210 | 3,4210 | 3,4210 | - |
| 28 mar 2024 | 3,4065 | 3,4065 | 3,4065 | 3,4065 | 3,4065 | - |
| 27 mar 2024 | 3,3205 | 3,3205 | 3,3205 | 3,3205 | 3,3205 | - |
| 26 mar 2024 | 3,3505 | 3,3505 | 3,3505 | 3,3505 | 3,3505 | - |
| 25 mar 2024 | 3,5005 | 3,5005 | 3,5005 | 3,5005 | 3,5005 | - |
| 22 mar 2024 | 3,4305 | 3,4305 | 3,4305 | 3,4305 | 3,4305 | - |
| 21 mar 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 20 mar 2024 | 3,3805 | 3,3805 | 3,3805 | 3,3805 | 3,3805 | - |
| 19 mar 2024 | 3,4205 | 3,4205 | 3,4075 | 3,4075 | 3,4075 | 100 |
| 18 mar 2024 | 3,4555 | 3,4555 | 3,4555 | 3,4555 | 3,4555 | - |
| 15 mar 2024 | 3,4505 | 3,4505 | 3,4505 | 3,4505 | 3,4505 | - |
| 14 mar 2024 | 3,5005 | 3,5005 | 3,5005 | 3,5005 | 3,5005 | - |
| 13 mar 2024 | 3,4905 | 3,4905 | 3,4905 | 3,4905 | 3,4905 | - |
| 12 mar 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 11 mar 2024 | 3,5005 | 3,5005 | 3,4905 | 3,4905 | 3,4905 | 100 |
| 08 mar 2024 | 3,6335 | 3,6335 | 3,6005 | 3,6005 | 3,6005 | 2069 |
| 07 mar 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | - |
| 06 mar 2024 | 3,4805 | 3,5205 | 3,4805 | 3,5205 | 3,5205 | 400 |
| 05 mar 2024 | 3,5205 | 3,5205 | 3,5205 | 3,5205 | 3,5205 | - |
| 04 mar 2024 | 3,7005 | 3,7005 | 3,7005 | 3,7005 | 3,7005 | - |
| 01 mar 2024 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 29 feb 2024 | 3,4805 | 3,4805 | 3,4805 | 3,4805 | 3,4805 | - |
| 28 feb 2024 | 3,5705 | 3,5705 | 3,5705 | 3,5705 | 3,5705 | - |
| 27 feb 2024 | 3,4305 | 3,4305 | 3,4305 | 3,4305 | 3,4305 | - |
| 26 feb 2024 | 3,5305 | 3,5305 | 3,5305 | 3,5305 | 3,5305 | - |
| 23 feb 2024 | 3,5235 | 3,5235 | 3,5235 | 3,5235 | 3,5235 | - |
| 22 feb 2024 | 3,5705 | 3,5705 | 3,5705 | 3,5705 | 3,5705 | - |
| 21 feb 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 20 feb 2024 | 3,5155 | 3,5155 | 3,5155 | 3,5155 | 3,5155 | - |
| 19 feb 2024 | 3,6005 | 3,6005 | 3,6005 | 3,6005 | 3,6005 | - |
| 16 feb 2024 | 3,5975 | 3,5975 | 3,5975 | 3,5975 | 3,5975 | - |
| 15 feb 2024 | 3,4150 | 3,4450 | 3,4150 | 3,4450 | 3,4450 | 4200 |
| 14 feb 2024 | 3,4105 | 3,4105 | 3,4105 | 3,4105 | 3,4105 | - |
| 13 feb 2024 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | - |
| 12 feb 2024 | 3,6295 | 3,6295 | 3,6295 | 3,6295 | 3,6295 | 1000 |
| 09 feb 2024 | 3,5395 | 3,5395 | 3,5395 | 3,5395 | 3,5395 | - |
| 08 feb 2024 | 3,6205 | 3,6205 | 3,6205 | 3,6205 | 3,6205 | - |
| 07 feb 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 06 feb 2024 | 3,4815 | 3,5200 | 3,4815 | 3,5200 | 3,5200 | 425 |
| 05 feb 2024 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | - |
| 02 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 01 feb 2024 | 3,4505 | 3,4505 | 3,3820 | 3,3820 | 3,3820 | 1000 |
| 31 ene 2024 | 3,5405 | 3,5405 | 3,5405 | 3,5405 | 3,5405 | - |
| *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.