Mercados españoles abiertos en 8 hrs 23 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0739 +0,0030 (+0,28%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.364,81 +1.679,29 (+2,96%)
MIG Holdings S.A. (M3K0.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:41PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,5650 | 3,5650 | 3,5100 | 3,5100 | 3,5100 | - |
| 27 jun 2024 | 3,5800 | 3,5800 | 3,5650 | 3,5650 | 3,5650 | - |
| 26 jun 2024 | 3,6050 | 3,6050 | 3,5800 | 3,5800 | 3,5800 | - |
| 25 jun 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 4000 |
| 24 jun 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 21 jun 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 20 jun 2024 | 3,5100 | 3,5800 | 3,5100 | 3,5800 | 3,5800 | - |
| 19 jun 2024 | 3,5700 | 3,6000 | 3,5700 | 3,6000 | 3,6000 | - |
| 18 jun 2024 | 3,6500 | 3,6500 | 3,5700 | 3,5700 | 3,5700 | - |
| 17 jun 2024 | 3,6850 | 3,6850 | 3,6500 | 3,6500 | 3,6500 | - |
| 14 jun 2024 | 3,6750 | 3,6850 | 3,6750 | 3,6850 | 3,6850 | - |
| 13 jun 2024 | 3,6850 | 3,6850 | 3,6750 | 3,6750 | 3,6750 | - |
| 12 jun 2024 | 3,7100 | 3,7100 | 3,6850 | 3,6850 | 3,6850 | - |
| 11 jun 2024 | 3,6600 | 3,7100 | 3,6600 | 3,7100 | 3,7100 | - |
| 10 jun 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 07 jun 2024 | 3,7400 | 3,7700 | 3,6200 | 3,6200 | 3,6200 | 600 |
| 06 jun 2024 | 3,8000 | 3,8000 | 3,5050 | 3,5050 | 3,5050 | - |
| 05 jun 2024 | 3,6350 | 3,6350 | 3,5500 | 3,5500 | 3,5500 | - |
| 04 jun 2024 | 3,7000 | 3,7000 | 3,6350 | 3,6350 | 3,6350 | - |
| 03 jun 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 31 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 30 may 2024 | 3,7050 | 3,7800 | 3,7050 | 3,7800 | 3,7800 | - |
| 29 may 2024 | 3,7900 | 3,7900 | 3,7050 | 3,7050 | 3,7050 | - |
| 28 may 2024 | 3,7550 | 3,7900 | 3,7550 | 3,7900 | 3,7900 | - |
| 27 may 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 24 may 2024 | 3,7600 | 3,8300 | 3,7600 | 3,8300 | 3,8300 | - |
| 23 may 2024 | 3,8800 | 3,8800 | 3,8100 | 3,8100 | 3,8100 | - |
| 22 may 2024 | 3,8100 | 3,8800 | 3,8100 | 3,8800 | 3,8800 | - |
| 21 may 2024 | 3,9000 | 3,9000 | 3,8100 | 3,8100 | 3,8100 | - |
| 20 may 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 17 may 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 16 may 2024 | 3,9100 | 3,9100 | 3,8500 | 3,8500 | 3,8500 | - |
| 15 may 2024 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | - |
| 14 may 2024 | 3,9150 | 3,9550 | 3,9150 | 3,9550 | 3,9550 | - |
| 13 may 2024 | 3,9800 | 3,9800 | 3,9000 | 3,9000 | 3,9000 | 1000 |
| 10 may 2024 | 3,8650 | 3,9800 | 3,8650 | 3,9800 | 3,9800 | - |
| 09 may 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 08 may 2024 | 3,8900 | 3,8900 | 3,8650 | 3,8650 | 3,8650 | - |
| 07 may 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 06 may 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 03 may 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 02 may 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 30 abr 2024 | 3,8700 | 3,8900 | 3,8700 | 3,8900 | 3,8900 | - |
| 29 abr 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 26 abr 2024 | 3,9000 | 3,9700 | 3,9000 | 3,9700 | 3,9700 | - |
| 25 abr 2024 | 3,8500 | 3,8850 | 3,8500 | 3,8850 | 3,8850 | - |
| 24 abr 2024 | 3,8100 | 3,8500 | 3,8100 | 3,8500 | 3,8500 | - |
| 23 abr 2024 | 3,8000 | 3,8100 | 3,8000 | 3,8100 | 3,8100 | - |
| 22 abr 2024 | 3,8100 | 3,8100 | 3,8000 | 3,8000 | 3,8000 | - |
| 19 abr 2024 | 3,7700 | 3,8100 | 3,7700 | 3,8100 | 3,8100 | - |
| 18 abr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 17 abr 2024 | 3,6100 | 3,7100 | 3,6100 | 3,7100 | 3,7100 | - |
| 16 abr 2024 | 3,7100 | 3,7100 | 3,6200 | 3,6200 | 3,6200 | - |
| 15 abr 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 12 abr 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 11 abr 2024 | 3,9800 | 3,9800 | 3,9700 | 3,9700 | 3,9700 | - |
| 10 abr 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | - |
| 09 abr 2024 | 3,9400 | 3,9850 | 3,9400 | 3,9850 | 3,9850 | - |
| 08 abr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 05 abr 2024 | 3,8850 | 3,8850 | 3,8800 | 3,8800 | 3,8800 | - |
| 04 abr 2024 | 3,8100 | 3,8850 | 3,8100 | 3,8850 | 3,8850 | - |
| 03 abr 2024 | 3,8000 | 3,8100 | 3,8000 | 3,8100 | 3,8100 | - |
| 02 abr 2024 | 4,0000 | 4,0000 | 3,8600 | 3,8600 | 3,8600 | - |
| 28 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 27 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 25 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 22 mar 2024 | 4,0400 | 4,0400 | 4,0200 | 4,0200 | 4,0200 | - |
| 21 mar 2024 | 4,0460 | 4,0460 | 4,0400 | 4,0400 | 4,0400 | - |
| 20 mar 2024 | 4,0000 | 4,0460 | 4,0000 | 4,0460 | 4,0460 | - |
| 19 mar 2024 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 15 mar 2024 | 3,9960 | 4,1000 | 3,9960 | 4,1000 | 4,1000 | - |
| 14 mar 2024 | 4,0960 | 4,0960 | 3,9960 | 3,9960 | 3,9960 | - |
| 13 mar 2024 | 4,0360 | 4,0960 | 4,0360 | 4,0960 | 4,0960 | - |
| 12 mar 2024 | 4,0260 | 4,0360 | 4,0260 | 4,0360 | 4,0360 | - |
| 11 mar 2024 | 4,1000 | 4,1000 | 4,0260 | 4,0260 | 4,0260 | - |
| 08 mar 2024 | 4,1300 | 4,1300 | 4,1000 | 4,1000 | 4,1000 | - |
| 07 mar 2024 | 4,1200 | 4,1300 | 4,1200 | 4,1300 | 4,1300 | - |
| 06 mar 2024 | 4,2160 | 4,2160 | 4,1200 | 4,1200 | 4,1200 | - |
| 05 mar 2024 | 4,1260 | 4,2160 | 4,1260 | 4,2160 | 4,2160 | - |
| 04 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 01 mar 2024 | 4,3000 | 4,3000 | 4,2400 | 4,2400 | 4,2400 | - |
| 29 feb 2024 | 4,2000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | - |
| 28 feb 2024 | 4,3000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | - |
| 27 feb 2024 | 4,2900 | 4,3000 | 4,2900 | 4,3000 | 4,3000 | - |
| 26 feb 2024 | 4,2660 | 4,2660 | 4,2660 | 4,2660 | 4,2660 | - |
| 23 feb 2024 | 4,2900 | 4,2900 | 4,2660 | 4,2660 | 4,2660 | - |
| 22 feb 2024 | 4,2000 | 4,2900 | 4,2000 | 4,2900 | 4,2900 | - |
| 21 feb 2024 | 4,2500 | 4,2500 | 4,2000 | 4,2000 | 4,2000 | - |
| 20 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 19 feb 2024 | 4,3300 | 4,3300 | 4,2500 | 4,2500 | 4,2500 | - |
| 16 feb 2024 | 4,3000 | 4,3300 | 4,3000 | 4,3300 | 4,3300 | - |
| 15 feb 2024 | 4,3660 | 4,3700 | 4,3660 | 4,3700 | 4,3700 | - |
| 14 feb 2024 | 4,2560 | 4,4500 | 4,2560 | 4,4500 | 4,4500 | - |
| 13 feb 2024 | 4,3060 | 4,3060 | 4,2560 | 4,2560 | 4,2560 | - |
| 12 feb 2024 | 4,5300 | 4,6000 | 4,4400 | 4,4400 | 4,4400 | 1 |
| 09 feb 2024 | 4,4900 | 4,5300 | 4,4900 | 4,5300 | 4,5300 | - |
| 08 feb 2024 | 4,4800 | 4,4900 | 4,4800 | 4,4900 | 4,4900 | - |
| 07 feb 2024 | 4,6200 | 4,6200 | 4,4800 | 4,4800 | 4,4800 | - |
| *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.