Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.761,76 -2.064,96 (-3,70%)
Marubeni Corporation (MARA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 07:34PM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 17,84 | 18,06 | 17,83 | 17,83 | 17,83 | 343 |
| 03 jul 2024 | 17,57 | 17,80 | 17,57 | 17,80 | 17,80 | 570 |
| 02 jul 2024 | 17,70 | 17,85 | 17,63 | 17,85 | 17,85 | 600 |
| 01 jul 2024 | 17,14 | 17,14 | 17,10 | 17,10 | 17,10 | 38 |
| 28 jun 2024 | 17,16 | 17,50 | 17,16 | 17,50 | 17,50 | 285 |
| 27 jun 2024 | 17,11 | 17,13 | 17,11 | 17,13 | 17,13 | 350 |
| 26 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 25 jun 2024 | 17,20 | 17,29 | 17,20 | 17,29 | 17,29 | 50 |
| 24 jun 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 21 jun 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 20 jun 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 19 jun 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 18 jun 2024 | 17,58 | 17,79 | 17,55 | 17,55 | 17,55 | 1312 |
| 17 jun 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | 100 |
| 14 jun 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 13 jun 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | 250 |
| 12 jun 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 11 jun 2024 | 17,68 | 17,78 | 17,68 | 17,78 | 17,78 | 400 |
| 10 jun 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 07 jun 2024 | 17,38 | 17,64 | 17,38 | 17,64 | 17,64 | 500 |
| 06 jun 2024 | 17,22 | 17,52 | 17,22 | 17,52 | 17,52 | 85 |
| 05 jun 2024 | 17,21 | 17,40 | 17,21 | 17,40 | 17,40 | 1204 |
| 04 jun 2024 | 17,93 | 17,96 | 17,74 | 17,96 | 17,96 | 273 |
| 03 jun 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 31 may 2024 | 17,94 | 17,96 | 17,88 | 17,96 | 17,96 | 800 |
| 30 may 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 29 may 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 28 may 2024 | 18,10 | 18,35 | 18,10 | 18,35 | 18,35 | 980 |
| 27 may 2024 | 18,32 | 18,36 | 18,31 | 18,36 | 18,36 | 1435 |
| 24 may 2024 | 17,88 | 18,18 | 17,88 | 18,15 | 18,15 | 3275 |
| 23 may 2024 | 18,05 | 18,05 | 17,96 | 17,96 | 17,96 | 500 |
| 22 may 2024 | 18,14 | 18,16 | 17,93 | 18,16 | 18,16 | 411 |
| 21 may 2024 | 18,07 | 18,29 | 18,07 | 18,29 | 18,29 | 55 |
| 20 may 2024 | 17,85 | 18,28 | 17,85 | 18,28 | 18,28 | 19.036 |
| 17 may 2024 | 17,54 | 17,58 | 17,54 | 17,58 | 17,58 | 2 |
| 16 may 2024 | 17,79 | 17,92 | 17,79 | 17,92 | 17,92 | 180 |
| 15 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 14 may 2024 | 17,86 | 17,95 | 17,86 | 17,95 | 17,95 | 1200 |
| 13 may 2024 | 18,17 | 18,17 | 18,16 | 18,16 | 18,16 | 346 |
| 10 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | 40 |
| 09 may 2024 | 17,42 | 17,72 | 17,42 | 17,72 | 17,72 | 941 |
| 08 may 2024 | 17,11 | 17,39 | 17,11 | 17,39 | 17,39 | 40 |
| 07 may 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | 72 |
| 06 may 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | 700 |
| 03 may 2024 | 17,89 | 18,00 | 17,70 | 17,93 | 17,93 | 1038 |
| 02 may 2024 | 17,26 | 18,11 | 17,26 | 18,06 | 18,06 | 13.534 |
| 30 abr 2024 | 16,68 | 16,88 | 16,68 | 16,70 | 16,70 | 1200 |
| 29 abr 2024 | 16,14 | 16,36 | 15,96 | 16,36 | 16,36 | 5800 |
| 26 abr 2024 | 16,06 | 16,31 | 16,06 | 16,31 | 16,31 | 2635 |
| 25 abr 2024 | 15,92 | 16,14 | 15,92 | 15,93 | 15,93 | 2059 |
| 24 abr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 23 abr 2024 | 16,03 | 16,03 | 15,99 | 15,99 | 15,99 | 140 |
| 22 abr 2024 | 16,02 | 16,15 | 15,92 | 16,15 | 16,15 | 5305 |
| 19 abr 2024 | 15,78 | 15,92 | 15,78 | 15,92 | 15,92 | 1000 |
| 18 abr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 17 abr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | 100 |
| 16 abr 2024 | 16,34 | 16,34 | 16,21 | 16,27 | 16,27 | 550 |
| 15 abr 2024 | 16,67 | 16,78 | 16,56 | 16,77 | 16,77 | 3866 |
| 12 abr 2024 | 16,24 | 16,39 | 16,20 | 16,20 | 16,20 | 1092 |
| 11 abr 2024 | 16,27 | 16,43 | 16,27 | 16,43 | 16,43 | 2153 |
| 10 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 09 abr 2024 | 16,19 | 16,25 | 16,08 | 16,08 | 16,08 | 720 |
| 08 abr 2024 | 16,03 | 16,03 | 15,96 | 16,01 | 16,01 | 1320 |
| 05 abr 2024 | 15,90 | 16,06 | 15,90 | 16,06 | 16,06 | 150 |
| 04 abr 2024 | 15,78 | 15,94 | 15,78 | 15,82 | 15,82 | 1110 |
| 03 abr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 02 abr 2024 | 15,82 | 15,82 | 15,74 | 15,74 | 15,74 | 720 |
| 28 mar 2024 | 15,89 | 16,09 | 15,89 | 15,95 | 15,95 | 1323 |
| 28 mar 2024 | 43.5 Dividendo | |||||
| 27 mar 2024 | 16,06 | 16,17 | 16,05 | 16,05 | -27,45 | 1158 |
| 26 mar 2024 | 16,01 | 16,13 | 16,01 | 16,08 | -27,51 | 313 |
| 25 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | -28,13 | - |
| 22 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -27,87 | - |
| 21 mar 2024 | 15,95 | 16,32 | 15,95 | 16,32 | -27,91 | 2700 |
| 20 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | -26,22 | - |
| 19 mar 2024 | 15,43 | 15,45 | 15,43 | 15,45 | -26,42 | 100 |
| 18 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | -26,26 | - |
| 15 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | -25,85 | 400 |
| 14 mar 2024 | 14,93 | 15,05 | 14,93 | 15,05 | -25,73 | 100 |
| 13 mar 2024 | 14,63 | 14,65 | 14,63 | 14,65 | -25,06 | 400 |
| 12 mar 2024 | 14,73 | 14,77 | 14,73 | 14,77 | -25,25 | 395 |
| 11 mar 2024 | 15,09 | 15,27 | 15,07 | 15,07 | -25,77 | 950 |
| 08 mar 2024 | 15,58 | 15,77 | 15,53 | 15,53 | -26,57 | 1495 |
| 07 mar 2024 | 15,64 | 15,72 | 15,64 | 15,72 | -26,89 | 557 |
| 06 mar 2024 | 15,41 | 15,66 | 15,41 | 15,66 | -26,78 | 7670 |
| 05 mar 2024 | 15,35 | 15,38 | 15,23 | 15,36 | -26,27 | 4700 |
| 04 mar 2024 | 15,38 | 15,38 | 15,18 | 15,18 | -25,96 | 21 |
| 01 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | -26,31 | - |
| 29 feb 2024 | 15,32 | 15,32 | 15,18 | 15,18 | -25,96 | 5300 |
| 28 feb 2024 | 15,43 | 15,50 | 15,43 | 15,50 | -26,51 | 609 |
| 27 feb 2024 | 15,34 | 15,73 | 15,34 | 15,58 | -26,65 | 2830 |
| 26 feb 2024 | 15,72 | 15,78 | 15,69 | 15,69 | -26,83 | 1490 |
| 23 feb 2024 | 15,36 | 15,36 | 15,28 | 15,28 | -26,14 | 50 |
| 22 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | -26,09 | - |
| 21 feb 2024 | 15,10 | 15,27 | 15,10 | 15,23 | -26,06 | 2008 |
| 20 feb 2024 | 15,15 | 15,15 | 15,14 | 15,14 | -25,89 | 50 |
| 19 feb 2024 | 15,29 | 15,29 | 15,20 | 15,28 | -26,14 | 580 |
| 16 feb 2024 | 14,87 | 14,87 | 14,85 | 14,85 | -25,40 | 315 |
| 15 feb 2024 | 14,73 | 14,86 | 14,73 | 14,86 | -25,41 | 500 |
| 14 feb 2024 | 14,76 | 14,98 | 14,76 | 14,98 | -25,62 | 70 |
| *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.