Mercados españoles cerrados
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0769 -0,0035 (-0,32%) Petróleo Brent
82,03 +2,41 (+3,03%) Bitcoin EUR
64.619,64 -100,05 (-0,15%)
MGM China Holdings Ltd (M04.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 07 jun 2024 | 1,6100 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | - |
| 06 jun 2024 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | 1,6600 | - |
| 06 jun 2024 | 0.243 Dividendo | |||||
| 05 jun 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,4470 | - |
| 04 jun 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6900 | 1,4470 | - |
| 03 jun 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6500 | 1,4128 | - |
| 31 may 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6100 | 1,3785 | - |
| 30 may 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6500 | 1,4128 | - |
| 29 may 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6600 | 1,4213 | - |
| 28 may 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,3956 | - |
| 27 may 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6000 | 1,3699 | - |
| 24 may 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,3699 | - |
| 23 may 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,4128 | - |
| 22 may 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6600 | 1,4213 | - |
| 21 may 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6800 | 1,4384 | - |
| 20 may 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,4556 | - |
| 17 may 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,4470 | - |
| 16 may 2024 | 1,7500 | 1,7500 | 1,7100 | 1,7100 | 1,4641 | - |
| 15 may 2024 | 1,6700 | 1,6900 | 1,6700 | 1,6900 | 1,4470 | - |
| 14 may 2024 | 1,7300 | 1,7300 | 1,6700 | 1,6700 | 1,4299 | - |
| 13 may 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7600 | 1,5069 | - |
| 10 may 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6500 | 1,4128 | - |
| 09 may 2024 | 1,7300 | 1,7300 | 1,6700 | 1,6700 | 1,4299 | - |
| 08 may 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6900 | 1,4470 | - |
| 07 may 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,4470 | - |
| 06 may 2024 | 1,7100 | 1,7100 | 1,6800 | 1,6800 | 1,4384 | - |
| 03 may 2024 | 1,7600 | 1,7600 | 1,7200 | 1,7400 | 1,4898 | - |
| 02 may 2024 | 1,6100 | 1,6300 | 1,6100 | 1,6300 | 1,3956 | - |
| 30 abr 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,3271 | - |
| 29 abr 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,3528 | - |
| 26 abr 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5800 | 1,3528 | - |
| 25 abr 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5100 | 1,2929 | - |
| 24 abr 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5200 | 1,3014 | - |
| 23 abr 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,2843 | - |
| 22 abr 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5100 | 1,2929 | - |
| 19 abr 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,3014 | - |
| 18 abr 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5300 | 1,3100 | - |
| 17 abr 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5200 | 1,3014 | - |
| 16 abr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,3100 | - |
| 15 abr 2024 | 1,5800 | 1,5900 | 1,5700 | 1,5700 | 1,3443 | - |
| 12 abr 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,3871 | - |
| 11 abr 2024 | 1,6000 | 1,6000 | 1,5900 | 1,6000 | 1,3699 | - |
| 10 abr 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,3528 | - |
| 09 abr 2024 | 1,5800 | 1,5800 | 1,5700 | 1,5700 | 1,3443 | - |
| 08 abr 2024 | 1,5800 | 1,5800 | 1,5700 | 1,5700 | 1,3443 | - |
| 08 abr 2024 | 0.104 Dividendo | |||||
| 05 abr 2024 | 1,5900 | 1,5900 | 1,5700 | 1,5800 | 1,2638 | - |
| 04 abr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,2558 | - |
| 03 abr 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5700 | 1,2558 | - |
| 02 abr 2024 | 1,5800 | 1,5800 | 1,5700 | 1,5700 | 1,2558 | - |
| 28 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,2078 | - |
| 27 mar 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,2318 | - |
| 26 mar 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,2238 | - |
| 25 mar 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,2078 | - |
| 22 mar 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5000 | 1,1998 | - |
| 21 mar 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,1198 | - |
| 20 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,0798 | - |
| 19 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,0798 | - |
| 18 mar 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,0878 | - |
| 15 mar 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,0798 | - |
| 14 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,0878 | - |
| 13 mar 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,1038 | - |
| 12 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,0958 | - |
| 11 mar 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,0798 | - |
| 08 mar 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,0638 | - |
| 07 mar 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,0718 | - |
| 06 mar 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,0558 | - |
| 05 mar 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,0478 | - |
| 04 mar 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,0558 | - |
| 01 mar 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,1198 | - |
| 29 feb 2024 | 1,4800 | 1,4800 | 1,4400 | 1,4600 | 1,1678 | - |
| 28 feb 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,1438 | - |
| 27 feb 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4500 | 1,1598 | - |
| 26 feb 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,1598 | - |
| 23 feb 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,1758 | - |
| 22 feb 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,1438 | - |
| 21 feb 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,1358 | - |
| 20 feb 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,1278 | - |
| 19 feb 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4400 | 1,1518 | - |
| 16 feb 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,1518 | - |
| 15 feb 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,1278 | - |
| 14 feb 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,1118 | - |
| 13 feb 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2700 | 1,0158 | - |
| 12 feb 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2700 | 1,0158 | - |
| 09 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,0398 | - |
| 08 feb 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 0,9918 | - |
| 07 feb 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 0,9918 | - |
| 06 feb 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2700 | 1,0158 | - |
| 05 feb 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 0,9918 | - |
| 02 feb 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2000 | 0,9598 | - |
| 01 feb 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 0,9198 | - |
| 31 ene 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1100 | 0,8878 | - |
| 30 ene 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 0,9118 | - |
| 29 ene 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 0,9118 | - |
| 26 ene 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 0,9118 | - |
| 25 ene 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 0,9278 | - |
| 24 ene 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 0,9038 | - |
| 23 ene 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0800 | 0,8638 | - |
| 22 ene 2024 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 0,8798 | - |
| *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.