Mercados españoles cerrados en 1 hr 49 mins
IBEX 35
11.404,40 +82,40 (+0,73%) Euro Stoxx 50
5.027,14 +43,47 (+0,87%) Dólar/Euro
1,0855 +0,0001 (+0,01%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.356,20 +10,40 (+0,44%) Bitcoin EUR
64.338,70 +1.729,23 (+2,76%)
Mitsubishi Chemical Group Corp (M3C.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 600 |
| 31 may 2024 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | - |
| 30 may 2024 | 4,7510 | 4,7510 | 4,7510 | 4,7510 | 4,7510 | - |
| 29 may 2024 | 4,7280 | 4,7280 | 4,7280 | 4,7280 | 4,7280 | - |
| 28 may 2024 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | - |
| 27 may 2024 | 4,7390 | 4,7390 | 4,7390 | 4,7390 | 4,7390 | - |
| 24 may 2024 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | - |
| 23 may 2024 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | - |
| 22 may 2024 | 4,7210 | 4,7210 | 4,7210 | 4,7210 | 4,7210 | - |
| 21 may 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | - |
| 20 may 2024 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | - |
| 17 may 2024 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | - |
| 16 may 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 15 may 2024 | 5,0820 | 5,0820 | 5,0820 | 5,0820 | 5,0820 | - |
| 14 may 2024 | 5,3880 | 5,3880 | 5,3880 | 5,3880 | 5,3880 | - |
| 13 may 2024 | 5,3140 | 5,3140 | 5,3140 | 5,3140 | 5,3140 | - |
| 10 may 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 09 may 2024 | 5,3620 | 5,3620 | 5,3620 | 5,3620 | 5,3620 | - |
| 08 may 2024 | 5,3340 | 5,3340 | 5,3340 | 5,3340 | 5,3340 | - |
| 07 may 2024 | 5,3640 | 5,3640 | 5,3640 | 5,3640 | 5,3640 | - |
| 06 may 2024 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | - |
| 03 may 2024 | 5,3820 | 5,3820 | 5,3820 | 5,3820 | 5,3820 | - |
| 02 may 2024 | 5,3540 | 5,3540 | 5,3540 | 5,3540 | 5,3540 | - |
| 30 abr 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
| 29 abr 2024 | 5,2460 | 5,2460 | 5,2460 | 5,2460 | 5,2460 | - |
| 26 abr 2024 | 5,2020 | 5,2020 | 5,2020 | 5,2020 | 5,2020 | - |
| 25 abr 2024 | 5,3160 | 5,3160 | 5,3160 | 5,3160 | 5,3160 | - |
| 24 abr 2024 | 5,4280 | 5,4280 | 5,4280 | 5,4280 | 5,4280 | - |
| 23 abr 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
| 22 abr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 19 abr 2024 | 5,4120 | 5,4120 | 5,4120 | 5,4120 | 5,4120 | - |
| 18 abr 2024 | 5,5220 | 5,5220 | 5,5220 | 5,5220 | 5,5220 | - |
| 17 abr 2024 | 5,4180 | 5,4180 | 5,4180 | 5,4180 | 5,4180 | - |
| 16 abr 2024 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | - |
| 15 abr 2024 | 5,5980 | 5,5980 | 5,5980 | 5,5980 | 5,5980 | - |
| 12 abr 2024 | 5,5720 | 5,5720 | 5,5720 | 5,5720 | 5,5720 | - |
| 11 abr 2024 | 5,5220 | 5,5220 | 5,5220 | 5,5220 | 5,5220 | - |
| 10 abr 2024 | 5,4980 | 5,4980 | 5,4980 | 5,4980 | 5,4980 | - |
| 09 abr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 08 abr 2024 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | - |
| 05 abr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 04 abr 2024 | 5,4820 | 5,4820 | 5,4820 | 5,4820 | 5,4820 | - |
| 03 abr 2024 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
| 02 abr 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
| 28 mar 2024 | 5,5650 | 5,5650 | 5,5650 | 5,5650 | 5,5650 | - |
| 28 mar 2024 | 16 Dividendo | |||||
| 27 mar 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | -10,3700 | - |
| 26 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | -10,4068 | - |
| 25 mar 2024 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | -10,4437 | - |
| 22 mar 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | -10,5910 | - |
| 21 mar 2024 | 5,6850 | 5,6850 | 5,6850 | 5,6850 | -10,4713 | - |
| 20 mar 2024 | 5,5950 | 5,5950 | 5,5950 | 5,5950 | -10,3055 | - |
| 19 mar 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | -10,3147 | - |
| 18 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | -10,4068 | - |
| 15 mar 2024 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | -10,0937 | - |
| 14 mar 2024 | 5,4950 | 5,4950 | 5,4950 | 5,4950 | -10,1213 | - |
| 13 mar 2024 | 5,3150 | 5,4100 | 5,3150 | 5,4100 | -9,9648 | 600 |
| 12 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6701 | - |
| 11 mar 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | -9,6148 | - |
| 08 mar 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | -9,7437 | - |
| 07 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6701 | - |
| 06 mar 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | -9,6885 | - |
| 05 mar 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | -9,5411 | - |
| 04 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | -9,5780 | - |
| 01 mar 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | -9,6517 | - |
| 29 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6701 | - |
| 28 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | -9,7622 | - |
| 27 feb 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | -9,6332 | - |
| 26 feb 2024 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | -9,7345 | - |
| 23 feb 2024 | 5,2550 | 5,2550 | 5,2550 | 5,2550 | -9,6793 | - |
| 22 feb 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | -9,6517 | - |
| 21 feb 2024 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | -9,7161 | - |
| 20 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | -9,7622 | - |
| 19 feb 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | -9,7437 | - |
| 16 feb 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | -9,6332 | - |
| 15 feb 2024 | 5,1750 | 5,1750 | 5,1750 | 5,1750 | -9,5319 | - |
| 14 feb 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | -9,5227 | - |
| 13 feb 2024 | 5,2950 | 5,2950 | 5,2950 | 5,2950 | -9,7530 | - |
| 12 feb 2024 | 5,1950 | 5,1950 | 5,1950 | 5,1950 | -9,5688 | - |
| 09 feb 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | -9,5411 | - |
| 08 feb 2024 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | -9,7345 | - |
| 07 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | -9,8543 | - |
| 06 feb 2024 | 5,3650 | 5,3650 | 5,3650 | 5,3650 | -9,8819 | - |
| 05 feb 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | -10,1674 | - |
| 02 feb 2024 | 5,5250 | 5,5250 | 5,5250 | 5,5250 | -10,1766 | - |
| 01 feb 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | -10,2042 | - |
| 31 ene 2024 | 5,5450 | 5,5450 | 5,5450 | 5,5450 | -10,2134 | - |
| 30 ene 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | -10,1674 | - |
| 29 ene 2024 | 5,5150 | 5,5150 | 5,5150 | 5,5150 | -10,1582 | - |
| 26 ene 2024 | 5,5050 | 5,5050 | 5,5050 | 5,5050 | -10,1398 | - |
| 25 ene 2024 | 5,5450 | 5,5450 | 5,5450 | 5,5450 | -10,2134 | - |
| 24 ene 2024 | 5,5650 | 5,5650 | 5,5650 | 5,5650 | -10,2503 | - |
| 23 ene 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | -10,2595 | - |
| 22 ene 2024 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | -10,2963 | - |
| 19 ene 2024 | 5,5150 | 5,5150 | 5,5150 | 5,5150 | -10,1582 | - |
| 18 ene 2024 | 5,5150 | 5,5150 | 5,5150 | 5,5150 | -10,1582 | - |
| 17 ene 2024 | 5,5550 | 5,5550 | 5,5550 | 5,5550 | -10,2319 | - |
| 16 ene 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | -10,2595 | - |
| 15 ene 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | -10,2595 | - |
| 12 ene 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | -10,2595 | - |
| *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.